5 DAY PERFORMANCE
+50.23%
1 MONTH PERFORMANCE
+27.69%
3 MONTH PERFORMANCE
+10.30%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-20.57%
Fusion Fuel Green Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.24 | $2.15 (-4.02%) | $2.45 | $2.15 | 24.83 K | $50.50 M |
| 08/20/2026 | $2.24 | $2.26 (0.89%) | $2.33 | $2.20 | 25.63 K | $53.09 M |
| 08/19/2026 | $2.23 | $2.21 (-0.9%) | $2.25 | $2.20 | 4.30 K | $51.91 M |
| 08/18/2026 | $2.22 | $2.21 (-0.45%) | $2.28 | $2.21 | 7.14 K | $51.91 M |
| 08/17/2026 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 12.40 K | $51.91 M |
| 08/14/2026 | $2.33 | $2.38 (2.15%) | $2.46 | $2.33 | 24.93 K | $55.91 M |
| 08/13/2026 | $2.43 | $2.41 (-0.82%) | $2.52 | $2.40 | 19.50 K | $56.61 M |
| 08/12/2026 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.50 | 5.31 K | $59.66 M |
| 08/11/2026 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 475 | $57.79 M |
| 08/10/2026 | $2.43 | $2.46 (1.23%) | $2.47 | $2.43 | 8.40 K | $57.79 M |
| 08/07/2026 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.43 | 7.30 K | $57.08 M |
| 08/06/2026 | $2.50 | $2.45 (-2%) | $2.63 | $2.43 | 5.70 K | $57.55 M |
| 08/05/2026 | $2.56 | $2.45 (-4.3%) | $2.60 | $2.41 | 19.00 K | $57.55 M |
| 08/04/2026 | $2.64 | $2.57 (-2.65%) | $2.65 | $2.56 | 7.10 K | $60.37 M |
| 08/03/2026 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.56 | 4.10 K | $60.84 M |
| 07/31/2026 | $2.64 | $2.65 (0.38%) | $2.69 | $2.64 | 4.60 K | $62.25 M |
| 07/30/2026 | $2.58 | $2.60 (0.78%) | $2.71 | $2.56 | 11.20 K | $61.07 M |
| 07/29/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.58 | 2.71 K | $60.60 M |
| 07/28/2026 | $2.60 | $2.68 (3.08%) | $2.69 | $2.59 | 10.50 K | $62.95 M |
| 07/27/2026 | $2.61 | $2.61 (0%) | $2.79 | $2.60 | 2.15 K | $61.31 M |
| 07/24/2026 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.60 | 2.70 K | $61.07 M |
| 07/23/2026 | $2.62 | $2.65 (1.15%) | $2.80 | $2.62 | 1.92 K | $62.25 M |
| 07/22/2026 | $2.75 | $2.69 (-2.18%) | $2.83 | $2.64 | 11.40 K | $63.19 M |
| 07/21/2026 | $2.62 | $2.69 (2.67%) | $2.69 | $2.56 | 6.90 K | $63.19 M |
| 07/20/2026 | $2.56 | $2.57 (0.39%) | $2.61 | $2.56 | 1.70 K | $60.37 M |
| 07/17/2026 | $2.79 | $2.57 (-7.89%) | $2.79 | $2.55 | 3.82 K | $60.37 M |
| 07/16/2026 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.59 | 5.60 K | $60.84 M |
| 07/15/2026 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.60 | 2.77 K | $62.01 M |
| 07/14/2026 | $2.56 | $2.60 (1.56%) | $2.60 | $2.56 | 3.91 K | $61.07 M |
| 07/13/2026 | $2.62 | $2.56 (-2.29%) | $2.64 | $2.56 | 1.41 K | $60.13 M |
| 07/10/2026 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.59 | 3.13 K | $60.84 M |
| 07/09/2026 | $2.64 | $2.57 (-2.65%) | $2.67 | $2.57 | 2.00 K | $60.37 M |
| 07/08/2026 | $2.63 | $2.59 (-1.52%) | $2.73 | $2.58 | 5.25 K | $60.84 M |
| 07/07/2026 | $2.65 | $2.69 (1.51%) | $2.69 | $2.59 | 4.42 K | $63.19 M |
| 07/06/2026 | $2.66 | $2.68 (0.75%) | $2.79 | $2.65 | 4.70 K | $62.95 M |
| 07/02/2026 | $2.79 | $2.67 (-4.3%) | $2.81 | $2.67 | 4.03 K | $62.72 M |
| 07/01/2026 | $2.72 | $2.69 (-1.1%) | $2.79 | $2.69 | 5.32 K | $63.19 M |
| 06/30/2026 | $2.69 | $2.65 (-1.49%) | $2.80 | $2.64 | 7.20 K | $62.25 M |
| 06/29/2026 | $2.65 | $2.64 (-0.38%) | $2.75 | $2.60 | 14.94 K | $62.01 M |
| 06/26/2026 | $2.58 | $2.61 (1.16%) | $2.72 | $2.58 | 19.07 K | $61.31 M |
| 06/25/2026 | $2.67 | $2.59 (-3%) | $2.67 | $2.59 | 9.93 K | $60.84 M |
| 06/24/2026 | $2.76 | $2.66 (-3.62%) | $2.86 | $2.66 | 9.32 K | $62.48 M |
| 06/23/2026 | $2.72 | $2.70 (-0.74%) | $2.80 | $2.66 | 7.62 K | $63.42 M |
| 06/22/2026 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.70 | 8.71 K | $63.89 M |
| 06/18/2026 | $2.89 | $2.86 (-1.04%) | $2.94 | $2.85 | 10.35 K | $67.18 M |
| 06/17/2026 | $2.93 | $2.91 (-0.68%) | $3.00 | $2.90 | 6.50 K | $68.36 M |
| 06/16/2026 | $3.01 | $2.90 (-3.65%) | $3.01 | $2.88 | 12.72 K | $68.12 M |
| 06/15/2026 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.87 | 14.69 K | $68.12 M |
| 06/12/2026 | $2.91 | $2.95 (1.37%) | $3.09 | $2.91 | 12.20 K | $69.30 M |
| 06/11/2026 | $3.10 | $2.94 (-5.16%) | $3.10 | $2.89 | 6.60 K | $69.06 M |
| 06/10/2026 | $2.85 | $2.83 (-0.7%) | $3.05 | $2.83 | 18.70 K | $66.48 M |
| 06/09/2026 | $2.97 | $2.85 (-4.04%) | $3.05 | $2.82 | 19.65 K | $66.95 M |
| 06/08/2026 | $2.96 | $2.91 (-1.69%) | $3.13 | $2.82 | 20.34 K | $68.36 M |
| 06/05/2026 | $3.16 | $2.92 (-7.59%) | $3.29 | $2.90 | 57.85 K | $68.59 M |
| 06/04/2026 | $3.23 | $3.17 (-1.86%) | $3.25 | $3.10 | 20.50 K | $74.46 M |
| 06/03/2026 | $3.52 | $3.14 (-10.8%) | $3.60 | $3.11 | 25.07 K | $73.76 M |
| 06/02/2026 | $3.79 | $3.60 (-5.01%) | $3.82 | $3.51 | 16.12 K | $84.56 M |
| 06/01/2026 | $3.78 | $3.81 (0.79%) | $3.84 | $3.69 | 31.81 K | $89.50 M |
| 05/29/2026 | $3.71 | $3.70 (-0.27%) | $3.78 | $3.61 | 38.14 K | $86.91 M |
| 05/28/2026 | $3.45 | $3.71 (7.54%) | $3.79 | $3.45 | 48.02 K | $87.15 M |
| 05/27/2026 | $3.13 | $3.45 (10.22%) | $3.50 | $3.13 | 42.82 K | $81.04 M |
| 05/26/2026 | $3.01 | $3.10 (2.99%) | $3.22 | $3.00 | 24.24 K | $72.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
