5 DAY PERFORMANCE
+54.42%
1 MONTH PERFORMANCE
+44.35%
3 MONTH PERFORMANCE
+29.18%
6 MONTH PERFORMANCE
+19.86%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-29.66%
Fusion Fuel Green Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.91 | 115 | |
| 10/08/2026 | $2.03 | $1.92 (-5.42%) | $2.05 | $1.91 | 23.40 K | $45.10 M |
| 10/07/2026 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.03 | 3.10 K | $47.68 M |
| 10/06/2026 | $2.06 | $2.10 (1.94%) | $2.14 | $2.06 | 8.21 K | $49.33 M |
| 10/05/2026 | $2.10 | $2.10 (0%) | $2.13 | $2.09 | 2.42 K | $49.33 M |
| 10/02/2026 | $2.10 | $2.15 (2.38%) | $2.15 | $2.09 | 2.80 K | $50.50 M |
| 10/01/2026 | $2.13 | $2.17 (1.88%) | $2.25 | $2.07 | 12.61 K | $50.97 M |
| 09/30/2026 | $2.09 | $2.13 (1.91%) | $2.13 | $2.08 | 2.60 K | $50.03 M |
| 09/29/2026 | $1.93 | $2.04 (5.7%) | $2.17 | $1.93 | 3.20 K | $47.92 M |
| 09/28/2026 | $1.99 | $2.06 (3.52%) | $2.19 | $1.86 | 80.53 K | $48.39 M |
| 09/25/2026 | $2.00 | $2.04 (2%) | $2.20 | $1.96 | 104.23 K | $47.92 M |
| 09/24/2026 | $2.23 | $2.01 (-9.87%) | $2.23 | $2.00 | 46.60 K | $47.21 M |
| 09/23/2026 | $2.00 | $2.23 (11.5%) | $2.27 | $2.00 | 90.77 K | $52.38 M |
| 09/22/2026 | $2.09 | $1.99 (-4.78%) | $2.32 | $1.99 | 10.71 K | $46.75 M |
| 09/21/2026 | $2.00 | $2.09 (4.5%) | $2.10 | $2.00 | 12.90 K | $49.09 M |
| 09/18/2026 | $2.10 | $2.03 (-3.33%) | $2.19 | $2.00 | 5.50 K | $47.68 M |
| 09/17/2026 | $2.08 | $2.16 (3.85%) | $2.16 | $2.05 | 4.40 K | $50.74 M |
| 09/16/2026 | $2.06 | $2.13 (3.4%) | $2.23 | $2.05 | 14.60 K | $50.03 M |
| 09/15/2026 | $2.13 | $2.13 (0%) | $2.29 | $2.10 | 21.55 K | $50.03 M |
| 09/14/2026 | $2.31 | $2.13 (-7.79%) | $2.32 | $2.12 | 22.70 K | $50.03 M |
| 09/11/2026 | $2.45 | $2.31 (-5.71%) | $2.52 | $2.30 | 43.64 K | $54.26 M |
| 09/10/2026 | $2.16 | $2.43 (12.5%) | $2.60 | $2.12 | 2.06 M | $57.08 M |
| 09/09/2026 | $2.31 | $2.30 (-0.43%) | $2.33 | $2.27 | 6.01 K | $54.03 M |
| 09/08/2026 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.34 | 10.73 K | $55.91 M |
| 09/04/2026 | $2.34 | $2.52 (7.69%) | $2.53 | $2.34 | 25.54 K | $59.19 M |
| 09/03/2026 | $2.07 | $2.34 (13.04%) | $2.35 | $2.07 | 14.80 K | $54.97 M |
| 09/02/2026 | $2.26 | $2.30 (1.77%) | $2.35 | $2.10 | 20.40 K | $54.03 M |
| 09/01/2026 | $2.25 | $2.26 (0.44%) | $2.42 | $2.19 | 17.44 K | $53.09 M |
| 08/31/2026 | $2.11 | $2.25 (6.64%) | $2.25 | $2.11 | 7.01 K | $52.85 M |
| 08/28/2026 | $2.00 | $2.11 (5.5%) | $2.11 | $1.80 | 28.11 K | $49.56 M |
| 08/27/2026 | $2.08 | $2.01 (-3.37%) | $2.10 | $2.01 | 12.31 K | $47.21 M |
| 08/26/2026 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.02 | 12.50 K | $47.68 M |
| 08/25/2026 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.02 | 9.11 K | $48.86 M |
| 08/24/2026 | $2.18 | $2.01 (-7.8%) | $2.32 | $2.01 | 17.00 K | $47.21 M |
| 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 |
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.
