FUSION FUEL GREEN PLC (HTOO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
17 392 |
0,00%
|
1,75
|
1,69
|
1,825
|
1,82
|
| 21/10/2026 |
7 141 |
-2,15%
|
1,85
|
1,78
|
1,85
|
1,82
|
| 20/10/2026 |
767 |
6,29%
|
1,78
|
1,76
|
1,88
|
1,86
|
| 19/10/2026 |
894 |
-2,78%
|
1,87
|
1,75
|
1,87
|
1,75
|
| 16/10/2026 |
6 783 |
-0,55%
|
1,85
|
1,77
|
1,94
|
1,80
|
| 15/10/2026 |
123 |
-1,09%
|
1,82
|
1,81
|
1,82
|
1,81
|
| 14/10/2026 |
3 484 |
-3,17%
|
1,94
|
1,83
|
1,94
|
1,83
|
| 13/10/2026 |
1 405 |
-2,07%
|
1,89
|
1,89
|
1,945
|
1,89
|
| 12/10/2026 |
7 354 |
1,05%
|
1,89
|
1,85
|
1,94
|
1,93
|
| 09/10/2026 |
1 634 |
-0,52%
|
1,94
|
1,91
|
1,94
|
1,91
|
| 08/10/2026 |
2 488 |
-5,42%
|
2,03
|
1,92
|
2,05
|
1,92
|
| 07/10/2026 |
759 |
-1,93%
|
2,10
|
2,03
|
2,11
|
2,03
|
| 06/10/2026 |
3 268 |
-0,48%
|
2,06
|
2,06
|
2,10
|
2,07
|
| 05/10/2026 |
403 |
-2,35%
|
2,10
|
2,08
|
2,10
|
2,08
|
| 02/10/2026 |
228 |
-1,84%
|
2,14
|
2,13
|
2,15
|
2,13
|
| 01/10/2026 |
4 404 |
0,46%
|
2,13
|
2,09
|
2,21
|
2,17
|
| 30/09/2026 |
546 |
3,35%
|
2,03
|
2,03
|
2,16
|
2,16
|
| 29/09/2026 |
1 211 |
1,46%
|
2,05
|
2,04
|
2,10
|
2,09
|
| 28/09/2026 |
43 800 |
0,98%
|
1,99
|
1,86
|
2,18
|
2,06
|
| 25/09/2026 |
18 663 |
1,49%
|
2,00
|
1,99
|
2,05
|
2,04
|
| 24/09/2026 |
10 854 |
-9,87%
|
2,23
|
2,00
|
2,23
|
2,01
|
| 23/09/2026 |
31 588 |
12,06%
|
2,00
|
2,00
|
2,27
|
2,23
|
| 22/09/2026 |
4 736 |
-1,97%
|
2,09
|
1,99
|
2,09
|
1,99
|
| 21/09/2026 |
3 285 |
0,50%
|
2,00
|
2,00
|
2,09
|
2,03
|
| 18/09/2026 |
1 153 |
-6,48%
|
2,18
|
2,01
|
2,18
|
2,02
|
| 17/09/2026 |
886 |
1,41%
|
2,17
|
2,145
|
2,17
|
2,16
|
| 16/09/2026 |
4 307 |
0,00%
|
2,06
|
2,06
|
2,18
|
2,13
|
| 15/09/2026 |
5 002 |
0,00%
|
2,13
|
2,11
|
2,19
|
2,13
|
| 14/09/2026 |
2 384 |
-9,94%
|
2,28
|
2,13
|
2,29
|
2,13
|
| 11/09/2026 |
8 607 |
-2,67%
|
2,45
|
2,35
|
2,49
|
2,365
|
| 10/09/2026 |
127 068 |
5,65%
|
2,16
|
2,16
|
2,58
|
2,43
|
| 09/09/2026 |
535 |
-4,96%
|
2,36
|
2,30
|
2,36
|
2,30
|
| 08/09/2026 |
2 565 |
-3,97%
|
2,50
|
2,41
|
2,50
|
2,42
|
| 04/09/2026 |
2 453 |
10,53%
|
2,34
|
2,34
|
2,52
|
2,52
|
| 03/09/2026 |
4 008 |
8,06%
|
2,07
|
2,07
|
2,34
|
2,28
|
| 02/09/2026 |
8 843 |
-6,22%
|
2,24
|
2,10
|
2,32
|
2,11
|
| 01/09/2026 |
3 810 |
0,00%
|
2,24
|
2,19
|
2,40
|
2,25
|
| 31/08/2026 |
920 |
5,14%
|
2,11
|
2,11
|
2,25
|
2,25
|
| 28/08/2026 |
4 558 |
6,47%
|
2,00
|
1,98
|
2,14
|
2,14
|
| 27/08/2026 |
4 067 |
-1,95%
|
2,08
|
2,01
|
2,08
|
2,01
|
| 26/08/2026 |
1 636 |
-1,44%
|
2,10
|
2,05
|
2,10
|
2,05
|
| 25/08/2026 |
1 175 |
2,97%
|
2,10
|
2,05
|
2,10
|
2,08
|
| 24/08/2026 |
1 018 |
-6,48%
|
2,18
|
2,01
|
2,18
|
2,02
|
| 21/08/2026 |
614 |
-4,42%
|
2,24
|
2,16
|
2,24
|
2,16
|
| 20/08/2026 |
6 353 |
2,26%
|
2,24
|
2,20
|
2,26
|
2,26
|
| 19/08/2026 |
785 |
-1,34%
|
2,24
|
2,21
|
2,24
|
2,21
|
| 18/08/2026 |
1 043 |
1,36%
|
2,22
|
2,21
|
2,24
|
2,24
|
| 17/08/2026 |
2 637 |
-5,56%
|
2,35
|
2,21
|
2,36
|
2,21
|
| 14/08/2026 |
4 037 |
-2,90%
|
2,33
|
2,33
|
2,44
|
2,34
|
| 13/08/2026 |
5 374 |
-5,12%
|
2,55
|
2,41
|
2,55
|
2,41
|
| 12/08/2026 |
556 |
3,25%
|
2,50
|
2,50
|
2,55
|
2,54
|
| 11/08/2026 |
24 |
1,23%
|
2,43
|
2,43
|
2,46
|
2,46
|
| 10/08/2026 |
1 462 |
0,00%
|
2,43
|
2,43
|
2,47
|
2,43
|
| 07/08/2026 |
700 |
-0,82%
|
2,44
|
2,43
|
2,44
|
2,43
|
| 06/08/2026 |
868 |
0,41%
|
2,50
|
2,45
|
2,50
|
2,45
|
| 05/08/2026 |
7 112 |
-4,69%
|
2,56
|
2,43
|
2,56
|
2,44
|
| 04/08/2026 |
1 711 |
-1,16%
|
2,58
|
2,56
|
2,65
|
2,56
|
| 03/08/2026 |
2 629 |
-3,00%
|
2,65
|
2,59
|
2,65
|
2,59
|
| 31/07/2026 |
486 |
3,09%
|
2,64
|
2,64
|
2,68
|
2,67
|
| 30/07/2026 |
2 707 |
0,78%
|
2,57
|
2,56
|
2,59
|
2,59
|
| 29/07/2026 |
66 |
-1,15%
|
2,66
|
2,57
|
2,66
|
2,57
|
| 28/07/2026 |
3 814 |
0,00%
|
2,60
|
2,60
|
2,61
|
2,60
|
| 27/07/2026 |
108 |
0,00%
|
2,60
|
2,60
|
2,60
|
2,60
|
| 24/07/2026 |
39 |
0,39%
|
2,66
|
2,60
|
2,66
|
2,60
|
| 23/07/2026 |
216 |
-3,72%
|
2,62
|
2,59
|
2,62
|
2,59
|
| 22/07/2026 |
2 286 |
1,51%
|
2,75
|
2,69
|
2,75
|
2,69
|
| 21/07/2026 |
1 530 |
3,11%
|
2,62
|
2,62
|
2,68
|
2,65
|
| 20/07/2026 |
1 146 |
0,39%
|
2,56
|
2,56
|
2,57
|
2,57
|
| 17/07/2026 |
275 |
-1,16%
|
2,57
|
2,56
|
2,57
|
2,56
|
| 16/07/2026 |
855 |
-1,15%
|
2,61
|
2,59
|
2,61
|
2,59
|
| 15/07/2026 |
300 |
0,77%
|
2,63
|
2,62
|
2,63
|
2,62
|
| 14/07/2026 |
1 442 |
0,00%
|
2,58
|
2,58
|
2,60
|
2,60
|
| 13/07/2026 |
139 |
-1,14%
|
2,60
|
2,60
|
2,60
|
2,60
|
| 10/07/2026 |
523 |
2,33%
|
2,59
|
2,59
|
2,68
|
2,63
|
| 09/07/2026 |
140 |
0,39%
|
2,61
|
2,57
|
2,61
|
2,57
|
| 08/07/2026 |
693 |
-1,54%
|
2,63
|
2,56
|
2,63
|
2,56
|
| 07/07/2026 |
2 187 |
-2,99%
|
2,67
|
2,60
|
2,67
|
2,60
|
| 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
|
