5 DAY PERFORMANCE
+21.61%
1 MONTH PERFORMANCE
+16.90%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-68.29%
Fusion Fuel Green Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.96 | $3.01 (1.69%) | $3.10 | $2.89 | 43.57 K | $4.09 M |
| 05/12/2026 | $2.85 | $3.00 (5.26%) | $3.00 | $2.83 | 56.81 K | $4.01 M |
| 05/11/2026 | $2.74 | $2.91 (6.2%) | $3.04 | $2.74 | 76.08 K | $3.89 M |
| 05/08/2026 | $3.54 | $2.73 (-22.88%) | $3.54 | $2.55 | 140.40 K | $3.65 M |
| 05/07/2026 | $3.33 | $3.40 (2.1%) | $3.54 | $3.33 | 221.80 K | $4.54 M |
| 05/06/2026 | $3.22 | $3.37 (4.66%) | $3.45 | $3.22 | 22.80 K | $4.50 M |
| 05/05/2026 | $3.09 | $3.17 (2.59%) | $3.40 | $3.07 | 17.93 K | $4.23 M |
| 05/04/2026 | $3.25 | $3.11 (-4.31%) | $3.34 | $3.06 | 30.11 K | $57.46 M |
| 05/01/2026 | $3.11 | $3.17 (1.93%) | $3.27 | $3.11 | 16.73 K | $58.57 M |
| 04/30/2026 | $3.32 | $3.13 (-5.72%) | $3.38 | $3.09 | 11.42 K | $57.83 M |
| 04/29/2026 | $3.32 | $3.34 (0.6%) | $3.49 | $3.30 | 9.64 K | $61.71 M |
| 04/28/2026 | $3.40 | $3.39 (-0.29%) | $3.58 | $3.39 | 41.74 K | $62.63 M |
| 04/27/2026 | $3.44 | $3.44 (0%) | $3.48 | $3.35 | 20.10 K | $63.56 M |
| 04/24/2026 | $3.45 | $3.43 (-0.58%) | $3.45 | $3.03 | 47.20 K | $63.37 M |
| 04/23/2026 | $3.28 | $3.40 (3.66%) | $3.45 | $3.15 | 59.32 K | $62.82 M |
| 04/22/2026 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.12 | 10.37 K | $59.68 M |
| 04/21/2026 | $3.28 | $3.23 (-1.52%) | $3.35 | $3.03 | 12.20 K | $59.68 M |
| 04/20/2026 | $3.16 | $3.20 (1.27%) | $3.45 | $2.99 | 123.10 K | $59.12 M |
| 04/17/2026 | $2.97 | $3.03 (2.02%) | $3.16 | $2.97 | 27.30 K | $55.98 M |
| 04/16/2026 | $2.89 | $2.94 (1.73%) | $3.00 | $2.83 | 10.23 K | $54.32 M |
| 04/15/2026 | $2.82 | $2.95 (4.61%) | $2.97 | $2.72 | 23.60 K | $54.50 M |
| 04/14/2026 | $2.85 | $2.86 (0.35%) | $2.96 | $2.85 | 53.04 K | $52.84 M |
| 04/13/2026 | $2.89 | $2.84 (-1.73%) | $2.91 | $2.81 | 10.80 K | $52.47 M |
| 04/10/2026 | $2.77 | $2.95 (6.5%) | $2.95 | $2.66 | 24.60 K | $54.50 M |
| 04/09/2026 | $2.78 | $2.77 (-0.36%) | $2.88 | $2.77 | 11.14 K | $51.18 M |
| 04/08/2026 | $2.80 | $2.77 (-1.07%) | $2.85 | $2.64 | 14.50 K | $51.18 M |
| 04/07/2026 | $2.81 | $2.85 (1.42%) | $2.88 | $2.80 | 21.89 K | $52.66 M |
| 04/06/2026 | $2.58 | $2.79 (8.14%) | $2.85 | $2.58 | 22.33 K | $51.55 M |
| 04/02/2026 | $2.78 | $2.80 (0.72%) | $2.95 | $2.56 | 21.68 K | $51.73 M |
| 04/01/2026 | $2.83 | $2.86 (1.06%) | $2.92 | $2.78 | 8.33 K | $52.84 M |
| 03/31/2026 | $2.68 | $2.80 (4.48%) | $2.80 | $2.67 | 15.50 K | $51.73 M |
| 03/30/2026 | $2.66 | $2.68 (0.75%) | $2.72 | $2.58 | 16.80 K | $49.52 M |
| 03/27/2026 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.42 | 51.10 K | $48.96 M |
| 03/26/2026 | $2.75 | $2.69 (-2.18%) | $2.76 | $2.63 | 10.51 K | $49.70 M |
| 03/25/2026 | $2.65 | $2.72 (2.64%) | $2.86 | $2.65 | 51.76 K | $50.25 M |
| 03/24/2026 | $2.50 | $2.62 (4.8%) | $2.62 | $2.41 | 26.31 K | $48.41 M |
| 03/23/2026 | $2.50 | $2.55 (2%) | $2.66 | $2.43 | 36.80 K | $47.11 M |
| 03/20/2026 | $2.86 | $2.61 (-8.74%) | $2.90 | $2.54 | 59.58 K | $48.22 M |
| 03/19/2026 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.72 | 36.70 K | $52.47 M |
| 03/18/2026 | $2.98 | $2.93 (-1.68%) | $2.99 | $2.83 | 24.05 K | $54.13 M |
| 03/17/2026 | $3.01 | $2.92 (-2.99%) | $3.03 | $2.90 | 16.83 K | $53.95 M |
| 03/16/2026 | $3.04 | $3.05 (0.33%) | $3.09 | $2.94 | 34.55 K | $56.35 M |
| 03/13/2026 | $3.10 | $3.10 (0%) | $3.16 | $3.07 | 21.32 K | $57.28 M |
| 03/12/2026 | $3.17 | $3.16 (-0.32%) | $3.26 | $3.04 | 34.23 K | $58.38 M |
| 03/11/2026 | $3.19 | $3.22 (0.94%) | $3.22 | $3.13 | 29.71 K | $59.49 M |
| 03/10/2026 | $3.19 | $3.13 (-1.88%) | $3.23 | $3.12 | 56.81 K | $57.83 M |
| 03/09/2026 | $3.21 | $3.35 (4.36%) | $3.41 | $3.08 | 76.00 K | $61.89 M |
| 03/06/2026 | $3.23 | $3.29 (1.86%) | $3.42 | $3.09 | 225.43 K | $60.79 M |
| 03/05/2026 | $3.31 | $3.51 (6.04%) | $3.56 | $3.10 | 9.74 M | $64.85 M |
| 03/04/2026 | $3.26 | $3.26 (0%) | $3.35 | $3.25 | 3.83 K | $60.23 M |
| 03/03/2026 | $3.21 | $3.25 (1.25%) | $3.44 | $3.21 | 5.29 K | $60.05 M |
| 03/02/2026 | $3.36 | $3.22 (-4.17%) | $3.54 | $3.21 | 6.44 K | $59.49 M |
| 02/27/2026 | $3.36 | $3.36 (0%) | $3.46 | $3.36 | 4.30 K | $62.08 M |
| 02/26/2026 | $3.45 | $3.42 (-0.87%) | $3.46 | $3.32 | 7.60 K | $63.19 M |
| 02/25/2026 | $3.40 | $3.41 (0.29%) | $3.57 | $3.39 | 18.75 K | $63.00 M |
| 02/24/2026 | $3.42 | $3.34 (-2.34%) | $3.44 | $3.21 | 14.41 K | $61.71 M |
| 02/23/2026 | $3.57 | $3.46 (-3.08%) | $3.58 | $3.45 | 6.00 K | $63.93 M |
| 02/20/2026 | $3.43 | $3.58 (4.37%) | $3.70 | $3.43 | 21.51 K | $66.14 M |
| 02/19/2026 | $3.35 | $3.40 (1.49%) | $3.69 | $3.32 | 28.90 K | $62.82 M |
| 02/18/2026 | $3.65 | $3.41 (-6.58%) | $3.71 | $3.20 | 227.76 K | $63.00 M |
| 02/17/2026 | $3.50 | $3.50 (0%) | $3.50 | $3.42 | 10.40 K | $64.67 M |
| 02/13/2026 | $3.30 | $3.50 (6.06%) | $3.64 | $3.25 | 28.70 K | $64.67 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.
