5 DAY PERFORMANCE
+160.87%
1 MONTH PERFORMANCE
+55.44%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
+111.27%
YEAR-TO-DATE PERFORMANCE
+44.93%
1 YEAR PERFORMANCE
-6.25%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (-4.55%) | $0.01 | $0.01 | 58.20 K | $76.49 M |
| 12/04/2025 | $0.01 | $0.01 (-8.47%) | $0.01 | $0.01 | 11.10 K | $76.68 M |
| 12/03/2025 | $0.01 | $0.01 (43.75%) | $0.01 | $0.01 | 500.33 K | $72.24 M |
| 12/02/2025 | $0.01 | $0.01 (1.39%) | $0.01 | $0.01 | 109.41 K | $64.67 M |
| 12/01/2025 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 287.31 K | $61.71 M |
| 11/28/2025 | $0.01 | $0.01 (3.88%) | $0.01 | $0.01 | 2.13 K | $63.93 M |
| 11/26/2025 | $0.01 | $0.01 (-3.49%) | $0.02 | $0.01 | 242.51 K | $61.34 M |
| 11/25/2025 | $0.01 | $0.01 (24.69%) | $0.02 | $0.01 | 81.00 K | $58.38 M |
| 11/24/2025 | $0.01 | $0.01 (55%) | $0.01 | $0.01 | 64.00 K | $55.61 M |
| 11/21/2025 | $0.01 | $0.01 (8.86%) | $0.02 | $0.01 | 94.10 K | $58.57 M |
| 11/20/2025 | $0.01 | $0.01 (0.91%) | $0.02 | $0.01 | 118.40 K | $60.60 M |
| 11/19/2025 | $0.02 | $0.01 (-45.41%) | $0.02 | $0.01 | 204.10 K | $64.85 M |
| 11/18/2025 | $0.01 | $0.02 (82.22%) | $0.02 | $0.01 | 130.81 K | $65.04 M |
| 11/17/2025 | $0.01 | $0.01 (-3.68%) | $0.02 | $0.01 | 52.91 K | $63.37 M |
| 11/14/2025 | $0.02 | $0.02 (12.58%) | $0.03 | $0.01 | 134.22 K | $70.58 M |
| 11/13/2025 | $0.02 | $0.02 (7.87%) | $0.02 | $0.01 | 132.40 K | $76.68 M |
| 11/12/2025 | $0.02 | $0.01 (-27.57%) | $0.02 | $0.01 | 217.42 K | $76.86 M |
| 11/11/2025 | $0.02 | $0.02 (21.29%) | $0.02 | $0.01 | 66.90 K | $78.89 M |
| 11/10/2025 | $0.02 | $0.01 (-32.83%) | $0.02 | $0.01 | 56.80 K | $75.20 M |
| 11/07/2025 | $0.02 | $0.02 (-3.5%) | $0.02 | $0.01 | 31.62 K | $71.87 M |
| 11/06/2025 | $0.03 | $0.02 (-33.67%) | $0.03 | $0.01 | 143.40 K | $70.76 M |
| 11/05/2025 | $0.02 | $0.03 (48.26%) | $0.03 | $0.01 | 28.70 K | $67.62 M |
| 11/04/2025 | $0.01 | $0.02 (29.55%) | $0.02 | $0.01 | 7.32 K | $65.96 M |
| 11/03/2025 | $0.02 | $0.02 (-6%) | $0.02 | $0.01 | 16.51 K | $70.58 M |
| 10/31/2025 | $0.02 | $0.02 (1.86%) | $0.02 | $0.02 | 40.80 K | $77.41 M |
| 10/30/2025 | $0.02 | $0.03 (19.16%) | $0.03 | $0.02 | 26.94 K | $76.31 M |
| 10/29/2025 | $0.02 | $0.02 (-0.93%) | $0.02 | $0.02 | 10.00 K | $84.62 M |
| 10/28/2025 | $0.02 | $0.02 (-4.41%) | $0.02 | $0.02 | 12.70 K | $87.21 M |
| 10/27/2025 | $0.02 | $0.02 (-6.52%) | $0.02 | $0.02 | 103.23 K | $89.98 M |
| 10/24/2025 | $0.02 | $0.02 (-0.46%) | $0.02 | $0.02 | 45.60 K | $89.42 M |
| 10/23/2025 | $0.03 | $0.03 (-0.4%) | $0.03 | $0.03 | 622 | $87.58 M |
| 10/22/2025 | $0.04 | $0.02 (-39.44%) | $0.04 | $0.02 | 96.84 K | $86.65 M |
| 10/21/2025 | $0.02 | $0.02 (-1.21%) | $0.02 | $0.02 | 3.61 K | $88.13 M |
| 10/20/2025 | $0.03 | $0.02 (-13.84%) | $0.03 | $0.02 | 6.48 K | $90.53 M |
| 10/17/2025 | $0.03 | $0.03 (-3.73%) | $0.03 | $0.02 | 45.60 K | $86.10 M |
| 10/16/2025 | $0.02 | $0.02 (3.38%) | $0.03 | $0.02 | 74.71 K | $91.09 M |
| 10/15/2025 | $0.03 | $0.02 (-10.4%) | $0.03 | $0.02 | 21.40 K | $93.30 M |
| 10/14/2025 | $0.02 | $0.02 (1.86%) | $0.02 | $0.02 | 24.78 K | $90.53 M |
| 10/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6.60 K | $87.76 M |
| 10/10/2025 | $0.02 | $0.02 (7.98%) | $0.02 | $0.02 | 385 | $83.70 M |
| 10/09/2025 | $0.02 | $0.02 (6.31%) | $0.02 | $0.02 | 4.90 K | $87.21 M |
| 10/08/2025 | $0.02 | $0.02 (6.57%) | $0.02 | $0.02 | 31.27 K | $91.64 M |
| 10/07/2025 | $0.02 | $0.02 (8.6%) | $0.02 | $0.02 | 24.84 K | $92.38 M |
| 10/06/2025 | $0.02 | $0.02 (10.14%) | $0.02 | $0.02 | 71.20 K | $97.00 M |
| 10/03/2025 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 87.23 K | $88.87 M |
| 10/02/2025 | $0.02 | $0.02 (3.97%) | $0.02 | $0.02 | 37.00 K | $84.62 M |
| 10/01/2025 | $0.02 | $0.02 (-0.47%) | $0.02 | $0.02 | 96.40 K | $85.36 M |
| 09/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.10 K | $82.22 M |
| 09/29/2025 | $0.03 | $0.03 (1.59%) | $0.03 | $0.02 | 86.46 K | $81.48 M |
| 09/26/2025 | $0.02 | $0.02 (-5.53%) | $0.03 | $0.02 | 27.20 K | $85.36 M |
| 09/25/2025 | $0.03 | $0.02 (-22.81%) | $0.03 | $0.02 | 37.17 K | $91.46 M |
| 09/24/2025 | $0.02 | $0.02 (2.8%) | $0.02 | $0.02 | 105.54 K | $99.03 M |
| 09/23/2025 | $0.02 | $0.02 (0.45%) | $0.03 | $0.02 | 35.29 K | $91.09 M |
| 09/22/2025 | $0.03 | $0.02 (-12.6%) | $0.03 | $0.02 | 208.72 K | $93.86 M |
| 09/19/2025 | $0.02 | $0.03 (20.98%) | $0.03 | $0.02 | 38.10 K | $84.80 M |
| 09/18/2025 | $0.02 | $0.03 (15.32%) | $0.03 | $0.02 | 40.34 K | $87.58 M |
| 09/17/2025 | $0.02 | $0.02 (1.35%) | $0.03 | $0.02 | 17.60 K | $83.14 M |
| 09/16/2025 | $0.02 | $0.02 (0.43%) | $0.03 | $0.02 | 11.41 K | $76.86 M |
| 09/15/2025 | $0.03 | $0.02 (-15.75%) | $0.03 | $0.02 | 37.80 K | $79.08 M |
| 09/12/2025 | $0.03 | $0.03 (-8.73%) | $0.03 | $0.03 | 34.26 K | $75.20 M |
| 09/11/2025 | $0.02 | $0.03 (16.6%) | $0.04 | $0.02 | 185.86 K | $77.04 M |
| 09/10/2025 | $0.02 | $0.03 (8.66%) | $0.03 | $0.02 | 334.30 K | $76.12 M |
| 09/09/2025 | $0.02 | $0.03 (9.13%) | $0.03 | $0.02 | 24.21 K | $78.34 M |
| 09/08/2025 | $0.02 | $0.03 (26.5%) | $0.03 | $0.02 | 37.70 K | $74.09 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.
