FUSION FUEL GREEN PLC (HTOO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
773 |
0,37%
|
2,66
|
2,66
|
2,78
|
2,68
|
| 02/07/2026 |
1.181 |
-2,55%
|
2,75
|
2,67
|
2,79
|
2,67
|
| 01/07/2026 |
1.124 |
3,40%
|
2,72
|
2,72
|
2,78
|
2,74
|
| 30/06/2026 |
1.239 |
0,38%
|
2,69
|
2,64
|
2,69
|
2,65
|
| 29/06/2026 |
6.336 |
1,15%
|
2,65
|
2,60
|
2,75
|
2,64
|
| 26/06/2026 |
9.292 |
0,77%
|
2,58
|
2,58
|
2,72
|
2,61
|
| 25/06/2026 |
3.494 |
-2,63%
|
2,71
|
2,59
|
2,71
|
2,59
|
| 24/06/2026 |
1.686 |
-1,48%
|
2,76
|
2,66
|
2,76
|
2,66
|
| 23/06/2026 |
2.544 |
-0,37%
|
2,72
|
2,70
|
2,80
|
2,70
|
| 22/06/2026 |
2.226 |
-5,24%
|
2,81
|
2,71
|
2,81
|
2,71
|
| 18/06/2026 |
4.163 |
-1,72%
|
2,89
|
2,86
|
2,94
|
2,86
|
| 17/06/2026 |
1.485 |
0,34%
|
2,90
|
2,90
|
3,00
|
2,91
|
| 16/06/2026 |
2.392 |
0,00%
|
2,95
|
2,89
|
3,01
|
2,90
|
| 15/06/2026 |
2.361 |
-1,69%
|
3,05
|
2,90
|
3,05
|
2,90
|
| 12/06/2026 |
1.884 |
0,34%
|
2,90
|
2,90
|
3,07
|
2,95
|
| 11/06/2026 |
3.375 |
3,89%
|
3,10
|
2,89
|
3,10
|
2,94
|
| 10/06/2026 |
2.353 |
-0,70%
|
2,85
|
2,83
|
2,97
|
2,83
|
| 09/06/2026 |
4.469 |
-2,06%
|
2,97
|
2,82
|
2,97
|
2,85
|
| 08/06/2026 |
3.675 |
-0,34%
|
2,96
|
2,83
|
2,97
|
2,91
|
| 05/06/2026 |
9.227 |
-7,89%
|
3,16
|
2,91
|
3,16
|
2,92
|
| 04/06/2026 |
4.489 |
0,96%
|
3,23
|
3,15
|
3,23
|
3,17
|
| 03/06/2026 |
9.149 |
-12,78%
|
3,52
|
3,14
|
3,60
|
3,14
|
| 02/06/2026 |
3.712 |
-5,51%
|
3,80
|
3,54
|
3,82
|
3,60
|
| 01/06/2026 |
6.508 |
0,79%
|
3,78
|
3,75
|
3,83
|
3,81
|
| 29/05/2026 |
3.933 |
1,89%
|
3,71
|
3,64
|
3,78
|
3,78
|
| 28/05/2026 |
11.436 |
7,54%
|
3,45
|
3,45
|
3,75
|
3,71
|
| 27/05/2026 |
8.991 |
11,29%
|
3,10
|
3,10
|
3,50
|
3,45
|
| 26/05/2026 |
7.395 |
2,99%
|
3,01
|
3,00
|
3,20
|
3,10
|
| 22/05/2026 |
37.757 |
-4,75%
|
3,06
|
2,99
|
3,26
|
3,01
|
| 21/05/2026 |
10.212 |
12,06%
|
2,83
|
2,83
|
3,16
|
3,16
|
| 20/05/2026 |
2.170 |
6,02%
|
2,70
|
2,70
|
2,82
|
2,82
|
| 19/05/2026 |
4.434 |
-9,52%
|
2,87
|
2,66
|
2,87
|
2,66
|
| 18/05/2026 |
6.639 |
-1,67%
|
2,97
|
2,90
|
3,00
|
2,94
|
| 15/05/2026 |
9.109 |
-0,66%
|
2,99
|
2,82
|
3,02
|
2,99
|
| 14/05/2026 |
7.161 |
-2,59%
|
3,07
|
2,91
|
3,07
|
3,01
|
| 13/05/2026 |
4.437 |
3,00%
|
3,00
|
2,96
|
3,11
|
3,09
|
| 12/05/2026 |
8.733 |
3,09%
|
2,85
|
2,85
|
3,00
|
3,00
|
| 11/05/2026 |
15.991 |
6,59%
|
2,74
|
2,74
|
3,02
|
2,91
|
| 08/05/2026 |
33.904 |
-19,71%
|
3,46
|
2,55
|
3,46
|
2,73
|
| 07/05/2026 |
34.419 |
0,89%
|
3,33
|
3,33
|
3,49
|
3,40
|
| 06/05/2026 |
6.386 |
6,31%
|
3,22
|
3,22
|
3,45
|
3,37
|
| 05/05/2026 |
4.692 |
1,93%
|
3,09
|
3,07
|
3,37
|
3,17
|
| 04/05/2026 |
3.265 |
-0,96%
|
3,25
|
3,08
|
3,25
|
3,11
|
| 01/05/2026 |
905 |
0,32%
|
3,11
|
3,11
|
3,17
|
3,14
|
| 30/04/2026 |
2.637 |
-6,01%
|
3,32
|
3,13
|
3,32
|
3,13
|
| 29/04/2026 |
2.543 |
-1,77%
|
3,42
|
3,33
|
3,42
|
3,33
|
| 28/04/2026 |
12.155 |
-1,45%
|
3,45
|
3,39
|
3,56
|
3,39
|
| 27/04/2026 |
6.365 |
0,29%
|
3,44
|
3,43
|
3,46
|
3,44
|
| 24/04/2026 |
11.499 |
0,88%
|
3,45
|
3,14
|
3,45
|
3,43
|
| 23/04/2026 |
15.991 |
3,98%
|
3,28
|
3,17
|
3,43
|
3,40
|
| 22/04/2026 |
2.392 |
1,24%
|
3,30
|
3,205
|
3,31
|
3,27
|
| 21/04/2026 |
2.074 |
0,94%
|
3,28
|
3,08
|
3,28
|
3,23
|
| 20/04/2026 |
22.650 |
3,23%
|
3,16
|
2,99
|
3,40
|
3,20
|
| 17/04/2026 |
2.039 |
5,44%
|
2,97
|
2,97
|
3,15
|
3,10
|
| 16/04/2026 |
1.906 |
-0,34%
|
2,89
|
2,84
|
2,99
|
2,94
|
| 15/04/2026 |
1.365 |
3,15%
|
2,82
|
2,80
|
2,95
|
2,95
|
| 14/04/2026 |
16.537 |
0,70%
|
2,85
|
2,85
|
2,96
|
2,86
|
| 13/04/2026 |
6.803 |
-1,56%
|
2,89
|
2,835
|
2,90
|
2,84
|
| 10/04/2026 |
7.174 |
4,15%
|
2,77
|
2,77
|
2,90
|
2,885
|
| 09/04/2026 |
554 |
0,00%
|
2,73
|
2,73
|
2,85
|
2,77
|
| 08/04/2026 |
670 |
-2,81%
|
2,80
|
2,77
|
2,82
|
2,77
|
| 07/04/2026 |
1.025 |
2,15%
|
2,81
|
2,81
|
2,875
|
2,85
|
| 06/04/2026 |
12.603 |
-3,46%
|
2,58
|
2,58
|
2,82
|
2,79
|
| 02/04/2026 |
3.973 |
1,40%
|
2,76
|
2,76
|
2,89
|
2,89
|
| 01/04/2026 |
1.562 |
2,52%
|
2,81
|
2,80
|
2,85
|
2,85
|
| 31/03/2026 |
3.453 |
3,73%
|
2,64
|
2,64
|
2,80
|
2,78
|
| 30/03/2026 |
5.473 |
1,13%
|
2,72
|
2,585
|
2,72
|
2,68
|
| 27/03/2026 |
15.829 |
-1,49%
|
2,74
|
2,49
|
2,74
|
2,65
|
| 26/03/2026 |
1.047 |
-1,10%
|
2,75
|
2,66
|
2,75
|
2,69
|
| 25/03/2026 |
7.537 |
3,82%
|
2,65
|
2,65
|
2,83
|
2,72
|
| 24/03/2026 |
4.837 |
2,75%
|
2,50
|
2,50
|
2,62
|
2,62
|
| 23/03/2026 |
6.360 |
-2,30%
|
2,50
|
2,46
|
2,61
|
2,55
|
| 20/03/2026 |
10.013 |
-8,10%
|
2,86
|
2,54
|
2,88
|
2,61
|
| 19/03/2026 |
10.834 |
-3,07%
|
2,93
|
2,75
|
2,93
|
2,84
|
| 18/03/2026 |
11.737 |
0,00%
|
2,98
|
2,88
|
2,98
|
2,93
|
| 17/03/2026 |
4.879 |
-3,93%
|
3,04
|
2,90
|
3,04
|
2,93
|
| 16/03/2026 |
17.541 |
-1,61%
|
3,04
|
2,96
|
3,06
|
3,05
|
| 13/03/2026 |
5.017 |
-1,90%
|
3,10
|
3,07
|
3,13
|
3,10
|
| 12/03/2026 |
4.955 |
-1,86%
|
3,17
|
3,05
|
3,22
|
3,16
|
| 11/03/2026 |
9.754 |
2,88%
|
3,19
|
3,13
|
3,22
|
3,22
|
| 10/03/2026 |
18.271 |
-5,72%
|
3,21
|
3,12
|
3,21
|
3,13
|
| 09/03/2026 |
10.514 |
0,91%
|
3,21
|
3,09
|
3,41
|
3,32
|
| 06/03/2026 |
26.447 |
-6,27%
|
3,23
|
3,09
|
3,40
|
3,29
|
| 05/03/2026 |
966.741 |
7,67%
|
3,30
|
3,11
|
3,56
|
3,51
|
| 04/03/2026 |
511 |
0,31%
|
3,27
|
3,26
|
3,27
|
3,26
|
| 03/03/2026 |
1.700 |
0,93%
|
3,21
|
3,21
|
3,325
|
3,25
|
| 02/03/2026 |
2.231 |
-3,88%
|
3,36
|
3,22
|
3,36
|
3,22
|
| 27/02/2026 |
980 |
-2,05%
|
3,35
|
3,35
|
3,415
|
3,35
|
| 26/02/2026 |
1.804 |
0,29%
|
3,45
|
3,34
|
3,45
|
3,42
|
| 25/02/2026 |
4.438 |
2,10%
|
3,40
|
3,40
|
3,49
|
3,41
|
| 24/02/2026 |
2.852 |
-4,02%
|
3,42
|
3,29
|
3,43
|
3,34
|
| 23/02/2026 |
714 |
-2,79%
|
3,57
|
3,48
|
3,57
|
3,48
|
| 20/02/2026 |
4.439 |
1,13%
|
3,43
|
3,43
|
3,58
|
3,58
|
| 19/02/2026 |
6.116 |
3,81%
|
3,35
|
3,35
|
3,60
|
3,54
|
| 18/02/2026 |
24.040 |
-2,01%
|
3,65
|
3,20
|
3,65
|
3,41
|
| 17/02/2026 |
1.758 |
-0,57%
|
3,50
|
3,42
|
3,50
|
3,48
|
| 13/02/2026 |
2.956 |
7,03%
|
3,30
|
3,30
|
3,62
|
3,50
|
| 12/02/2026 |
753 |
-5,76%
|
3,50
|
3,27
|
3,50
|
3,27
|
| 11/02/2026 |
2.574 |
1,17%
|
3,52
|
3,395
|
3,52
|
3,47
|
| 10/02/2026 |
3.174 |
-1,72%
|
3,47
|
3,38
|
3,48
|
3,43
|
