Fusion Fuel Green PLC - Ordinary Shares (HTOO)

0.4760Last Price

+0.0560 (13.33%)Change

Fusion Fuel Green PLC is a company focused on the production of green hydrogen through innovative technologies and sustainable practices

By harnessing renewable energy sources, such as solar power, Fusion Fuel aims to provide a clean and efficient method for hydrogen production, which can be utilized across various sectors, including transportation, industrial processes, and energy storage. The company is dedicated to advancing the transition towards a low-carbon economy, contributing to the global effort to reduce greenhouse gas emissions and combat climate change through its pioneering solutions in hydrogen production and applications.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.43	0.47	0.41	0.42	104,219	0.42
1/29/2025	0.44	0.45	0.42	0.45	104,973	0.45
1/28/2025	0.47	0.48	0.42	0.44	230,585	0.44
1/27/2025	0.50	0.50	0.40	0.44	651,474	0.44
1/24/2025	0.54	0.54	0.49	0.50	331,746	0.50
1/23/2025	0.52	0.54	0.51	0.53	138,296	0.53
1/22/2025	0.51	0.52	0.50	0.52	114,232	0.52
1/21/2025	0.52	0.54	0.47	0.50	372,973	0.50
1/17/2025	0.55	0.55	0.50	0.53	183,038	0.53
1/16/2025	0.53	0.55	0.51	0.54	276,559	0.54
1/15/2025	0.52	0.55	0.51	0.53	180,149	0.53
1/14/2025	0.58	0.58	0.51	0.53	203,956	0.53
1/13/2025	0.60	0.61	0.53	0.54	308,236	0.54
1/10/2025	0.55	0.65	0.55	0.63	380,718	0.63
1/08/2025	0.64	0.64	0.53	0.56	503,177	0.56
1/07/2025	0.66	0.70	0.60	0.62	643,602	0.62
1/06/2025	0.73	0.77	0.64	0.68	798,292	0.68
1/03/2025	0.69	0.81	0.65	0.72	1,904,832	0.72
1/02/2025	0.58	0.73	0.57	0.71	1,424,090	0.71
12/31/2024	0.53	0.00	0.56	0.56	0	0.56
12/30/2024	0.53	0.55	0.51	0.53	409,739	0.53
12/27/2024	0.56	0.57	0.52	0.55	451,284	0.55
12/26/2024	0.60	0.61	0.50	0.57	714,314	0.57
12/24/2024	0.54	0.65	0.53	0.62	874,285	0.62
12/23/2024	0.48	0.59	0.47	0.57	1,412,139	0.57
12/20/2024	0.47	0.49	0.44	0.48	305,176	0.48
12/19/2024	0.48	0.52	0.46	0.49	438,357	0.49
12/18/2024	0.56	0.56	0.48	0.49	810,513	0.49
12/17/2024	0.48	0.59	0.48	0.54	1,226,629	0.54
12/16/2024	0.44	0.56	0.44	0.47	1,529,027	0.47
12/13/2024	0.49	0.49	0.42	0.45	809,643	0.45
12/12/2024	0.53	0.53	0.45	0.48	1,193,837	0.48
12/11/2024	0.56	0.57	0.50	0.52	941,421	0.52
12/10/2024	0.50	0.60	0.47	0.58	1,456,978	0.58
12/09/2024	0.56	0.56	0.47	0.50	1,719,510	0.50
12/06/2024	0.46	0.63	0.46	0.56	8,445,228	0.56
12/05/2024	0.44	0.51	0.42	0.48	5,364,468	0.48
12/04/2024	0.42	0.75	0.36	0.52	279,621,149	0.52
12/03/2024	0.34	0.35	0.31	0.32	18,315,932	0.32
12/02/2024	0.35	0.35	0.31	0.34	504,800	0.34
11/29/2024	0.31	0.33	0.29	0.33	372,427	0.33
11/27/2024	0.33	0.34	0.30	0.31	869,723	0.31
11/26/2024	0.31	0.32	0.30	0.31	396,102	0.31
11/25/2024	0.32	0.32	0.29	0.31	392,244	0.31
11/22/2024	0.30	0.32	0.29	0.32	470,268	0.32
11/21/2024	0.31	0.32	0.28	0.29	501,103	0.29
11/20/2024	0.33	0.35	0.30	0.32	284,721	0.32
11/19/2024	0.36	0.37	0.30	0.34	645,685	0.34
11/18/2024	0.37	0.38	0.31	0.34	565,124	0.34
11/15/2024	0.45	0.45	0.36	0.38	805,879	0.38
11/14/2024	0.38	0.51	0.36	0.51	5,878,992	0.51
11/13/2024	0.54	0.56	0.32	0.38	1,223,280	0.38
11/12/2024	0.52	0.61	0.52	0.61	213,942	0.61
11/11/2024	0.52	0.55	0.51	0.54	187,943	0.54
11/08/2024	0.54	0.55	0.52	0.53	93,206	0.53
11/07/2024	0.58	0.59	0.54	0.55	206,534	0.55
11/06/2024	0.59	0.64	0.55	0.59	228,504	0.59
11/05/2024	0.63	0.65	0.60	0.61	92,431	0.61
11/04/2024	0.64	0.64	0.60	0.63	75,583	0.63
11/01/2024	0.62	0.66	0.62	0.62	112,338	0.62
10/31/2024	0.62	0.65	0.58	0.64	80,666	0.64