Fusion Fuel Green PLC
HTOONASDAQUtilities● Active
$2.96
+$0.04(+1.49%)
Market Cap$5365443
P/E Ratio—
52W High$12.63
52W Low$2.41
Fusion Fuel Green PLC（HTOO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htoo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$559.65
Aug 10, 2021
-99.5% from here
5-Year Low5Y
$2.41
Mar 24, 2026
+22.8% from low
IPO Priceadj.
$765.95
Dec 10, 2020
-99.6% since IPO
1 Year Ago
$10.54
Jun 9, 2025
-71.9% in 1Y
5 Years Ago
$516.95
Jun 8, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTOO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.96 | $3.13 | $2.87 | $2.89 | $2.89 | 11K | -2.36% |
| Jun 5, 2026 | $3.16 | $3.29 | $2.90 | $2.92 | $2.92 | 58K | -7.59% |
| Jun 4, 2026 | $3.23 | $3.25 | $3.10 | $3.17 | $3.17 | 21K | -1.86% |
| Jun 3, 2026 | $3.52 | $3.60 | $3.11 | $3.14 | $3.14 | 25K | -10.80% |
| Jun 2, 2026 | $3.79 | $3.82 | $3.51 | $3.60 | $3.60 | 16K | -5.01% |
| Jun 1, 2026 | $3.78 | $3.84 | $3.69 | $3.81 | $3.81 | 32K | +0.79% |
| May 29, 2026 | $3.71 | $3.78 | $3.61 | $3.70 | $3.70 | 38K | -0.27% |
| May 28, 2026 | $3.45 | $3.79 | $3.45 | $3.71 | $3.71 | 48K | +7.54% |
| May 27, 2026 | $3.13 | $3.50 | $3.13 | $3.45 | $3.45 | 43K | +10.22% |
| May 26, 2026 | $3.01 | $3.22 | $3.00 | $3.10 | $3.10 | 24K | +2.99% |
| May 22, 2026 | $3.06 | $3.28 | $2.99 | $3.01 | $3.01 | 54K | -1.63% |
| May 21, 2026 | $2.71 | $3.16 | $2.71 | $3.16 | $3.16 | 29K | +16.61% |
| May 20, 2026 | $2.70 | $2.87 | $2.65 | $2.86 | $2.86 | 12K | +5.93% |
| May 19, 2026 | $2.87 | $2.87 | $2.64 | $2.66 | $2.66 | 34K | -7.32% |
| May 18, 2026 | $2.96 | $3.00 | $2.89 | $2.94 | $2.94 | 15K | -0.68% |
| May 15, 2026 | $2.99 | $3.03 | $2.80 | $2.99 | $2.99 | 46K | +0.00% |
| May 14, 2026 | $3.00 | $3.04 | $2.90 | $3.01 | $3.01 | 23K | +0.33% |
| May 13, 2026 | $3.00 | $3.16 | $2.89 | $3.09 | $3.09 | 46K | +3.00% |
| May 12, 2026 | $2.85 | $3.00 | $2.83 | $3.00 | $3.00 | 57K | +5.26% |
| May 11, 2026 | $2.74 | $3.04 | $2.74 | $2.91 | $2.91 | 76K | +6.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HTOO
Jan 1 → Dec 31 · 6 years2026-14.7%$3.39 → $2.89
-14.7%
2025-83.6%$20.25 → $3.33
-83.6%
2024-51.9%$40.95 → $19.70
-51.9%
2023-75.4%$159.25 → $39.20
-75.4%
2022-47.9%$297.50 → $155.05
-47.9%
2021-44.2%$519.05 → $289.80
-44.2%
Best Year2026 · -14.7%
Worst Year2025 · -83.6%
Positive Years0 / 6
Avg Annual Return-52.9%
6Y Total Return-99.4%
6Y CAGR~-57.9% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in HTOO?
If you invested $1,000 in HTOO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-60.4% / yr
Profit$-996
Based on Dec 10, 2020 · $765.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fusion Fuel Green PLC（HTOO）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTOO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTOO 历史股价FMP 日线复权 OHLCV