MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTOO — Fusion Fuel Green PLC Class A Ordinary Shares
NasdaqFusion Fuel Green PLC Class A Ordinary Shares
$2.10
-0.06(-2.56%)
- O
- 2.10
- H
- 2.13
- L
- 2.09
- V
- 2.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.10
Period Return-75.06%
Period High$13.62
Period Low$1.80
Avg Daily Volume299.7K
Total Trading Days365
HTOO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.10 | $2.13 | $2.09 | $2.10 | $-0.06 | -2.56% | 2,413 | $2.11 | $2.09 $2.13 |
| Oct 2, 2026 | $2.10 | $2.15 | $2.09 | $2.15 | $-0.02 | -0.92% | 2,784 | $2.12 | $2.09 $2.15 |
| Oct 1, 2026 | $2.13 | $2.25 | $2.07 | $2.17 | +$0.05 | +2.12% | 12,610 | $2.16 | $2.07 $2.25 |
| Sep 30, 2026 | $2.09 | $2.13 | $2.08 | $2.13 | +$0.09 | +4.17% | 2,591 | $2.09 | $2.08 $2.13 |
| Sep 29, 2026 | $1.93 | $2.17 | $1.93 | $2.04 | $-0.02 | -0.97% | 3,204 | $2.06 | $1.93 $2.17 |
| Sep 28, 2026 | $1.99 | $2.19 | $1.86 | $2.06 | +$0.02 | +0.98% | 80,528 | $2.03 | $1.86 $2.19 |
| Sep 25, 2026 | $2.00 | $2.20 | $1.96 | $2.04 | +$0.03 | +1.49% | 104,234 | $2.11 | $1.96 $2.20 |
| Sep 24, 2026 | $2.23 | $2.23 | $2.00 | $2.01 | $-0.22 | -9.87% | 46,572 | $2.10 | $2.00 $2.23 |
| Sep 23, 2026 | $2.00 | $2.27 | $2.00 | $2.23 | +$0.24 | +12.06% | 90,765 | $2.17 | $2.00 $2.27 |
| Sep 22, 2026 | $2.09 | $2.32 | $1.99 | $1.99 | $-0.10 | -4.78% | 10,707 | $2.05 | $1.99 $2.32 |
| Sep 21, 2026 | $2.00 | $2.10 | $2.00 | $2.09 | +$0.06 | +2.95% | 12,900 | $2.02 | $2.00 $2.10 |
| Sep 18, 2026 | $2.10 | $2.19 | $2.00 | $2.03 | $-0.13 | -6.02% | 5,492 | $2.06 | $2.00 $2.19 |
| Sep 17, 2026 | $2.08 | $2.16 | $2.05 | $2.16 | +$0.03 | +1.41% | 4,375 | $2.12 | $2.05 $2.16 |
| Sep 16, 2026 | $2.06 | $2.23 | $2.05 | $2.13 | +$0.00 | +0.00% | 14,564 | $2.12 | $2.05 $2.23 |
| Sep 15, 2026 | $2.13 | $2.29 | $2.10 | $2.13 | +$0.00 | +0.00% | 19,559 | $2.18 | $2.10 $2.29 |
| Sep 14, 2026 | $2.31 | $2.32 | $2.12 | $2.13 | $-0.18 | -7.80% | 22,189 | $2.22 | $2.12 $2.32 |
| Sep 11, 2026 | $2.45 | $2.52 | $2.30 | $2.31 | $-0.12 | -4.93% | 43,644 | $2.41 | $2.30 $2.52 |
| Sep 10, 2026 | $2.16 | $2.60 | $2.12 | $2.43 | +$0.13 | +5.65% | 2,063,835 | $2.48 | $2.12 $2.60 |
| Sep 9, 2026 | $2.31 | $2.33 | $2.27 | $2.30 | $-0.09 | -3.56% | 6,014 | $2.31 | $2.27 $2.33 |
| Sep 8, 2026 | $2.50 | $2.50 | $2.34 | $2.39 | $-0.14 | -5.36% | 10,682 | $2.42 | $2.34 $2.50 |
| Sep 4, 2026 | $2.34 | $2.53 | $2.34 | $2.52 | +$0.18 | +7.69% | 25,543 | $2.45 | $2.34 $2.53 |
| Sep 3, 2026 | $2.07 | $2.35 | $2.07 | $2.34 | +$0.04 | +1.74% | 14,766 | $2.26 | $2.07 $2.35 |
| Sep 2, 2026 | $2.26 | $2.35 | $2.10 | $2.30 | +$0.04 | +1.77% | 20,372 | $2.24 | $2.10 $2.35 |
| Sep 1, 2026 | $2.25 | $2.42 | $2.19 | $2.26 | +$0.01 | +0.44% | 17,445 | $2.29 | $2.19 $2.42 |
| Aug 31, 2026 | $2.11 | $2.25 | $2.11 | $2.25 | +$0.14 | +6.45% | 7,007 | $2.18 | $2.11 $2.25 |
| Aug 28, 2026 | $2.00 | $2.11 | $1.80 | $2.11 | +$0.10 | +5.16% | 28,113 | $2.00 | $1.80 $2.11 |
| Aug 27, 2026 | $2.08 | $2.10 | $2.01 | $2.01 | $-0.02 | -0.99% | 12,306 | $2.05 | $2.01 $2.10 |
| Aug 26, 2026 | $2.11 | $2.11 | $2.02 | $2.03 | $-0.05 | -2.40% | 12,504 | $2.07 | $2.02 $2.11 |
| Aug 25, 2026 | $2.10 | $2.10 | $2.02 | $2.08 | +$0.07 | +3.48% | 9,106 | $2.07 | $2.02 $2.10 |
| Aug 24, 2026 | $2.18 | $2.32 | $2.01 | $2.01 | $-0.14 | -6.51% | 16,959 | $2.17 | $2.01 $2.32 |