| 名前 | Fusion Fuel Green PLC Warrant |
| ティッカー | HTOOW |
| 国 | Portugal |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.38 | 7.83 | 8.01 | 7.84 | 10900.0 | 7.84 |
| 2021-02-12 | 7.97 | 7.3 | 7.31 | 7.5 | 25100.0 | 7.5 |
| 2021-02-11 | 8.53 | 7.76 | 8.31 | 7.84 | 22600.0 | 7.84 |
| 2021-02-10 | 9.52 | 8.35 | 9.1 | 8.64 | 26600.0 | 8.64 |
| 2021-02-09 | 9.53 | 8.22 | 9.0 | 9.36 | 40900.0 | 9.36 |
| 2021-02-08 | 9.1 | 8.1 | 8.43 | 9.03 | 36700.0 | 9.03 |
| 2021-02-05 | 8.68 | 7.67 | 7.67 | 8.04 | 55000.0 | 8.04 |
| 2021-02-04 | 8.93 | 7.2 | 8.51 | 7.6 | 166100.0 | 7.6 |
| 2021-02-03 | 9.47 | 8.43 | 8.9 | 8.5 | 77700.0 | 8.5 |
| 2021-02-02 | 9.49 | 8.34 | 9.1 | 8.9 | 26800.0 | 8.9 |
| 2021-02-01 | 9.29 | 8.86 | 9.24 | 8.95 | 28800.0 | 8.95 |
| 2021-01-29 | 10.99 | 9.0 | 10.99 | 9.7 | 84200.0 | 9.7 |
| 2021-01-28 | 12.0 | 8.58 | 8.58 | 10.23 | 131000.0 | 10.23 |
| 2021-01-27 | 9.71 | 8.5 | 9.7 | 9.08 | 88500.0 | 9.08 |
| 2021-01-26 | 11.36 | 9.25 | 9.3 | 10.12 | 187000.0 | 10.12 |
| 2021-01-25 | 10.0 | 7.67 | 9.53 | 8.78 | 74200.0 | 8.78 |
| 2021-01-22 | 10.55 | 9.5 | 10.1 | 9.67 | 46200.0 | 9.67 |
| 2021-01-21 | 12.08 | 9.11 | 10.79 | 10.23 | 142300.0 | 10.23 |
| 2021-01-20 | 13.1 | 10.6 | 12.5 | 10.75 | 156500.0 | 10.75 |
| 2021-01-19 | 13.25 | 11.73 | 12.35 | 12.69 | 102300.0 | 12.69 |
| 2021-01-15 | 11.75 | 9.5 | 11.44 | 11.3 | 157600.0 | 11.3 |
| 2021-01-14 | 12.45 | 9.56 | 9.56 | 11.44 | 321900.0 | 11.44 |
| 2021-01-13 | 10.0 | 7.6 | 7.96 | 9.54 | 299800.0 | 9.54 |
| 2021-01-12 | 7.64 | 6.14 | 6.28 | 7.6 | 80500.0 | 7.6 |
| 2021-01-11 | 7.0 | 6.13 | 7.0 | 6.31 | 49000.0 | 6.31 |
| 2021-01-08 | 7.65 | 6.49 | 7.49 | 7.34 | 126400.0 | 7.34 |
| 2021-01-07 | 6.75 | 6.1 | 6.5 | 6.48 | 167900.0 | 6.48 |
| 2021-01-06 | 5.89 | 4.71 | 5.5 | 4.94 | 59200.0 | 4.94 |
| 2021-01-05 | 5.55 | 4.7 | 5.36 | 5.1 | 38600.0 | 5.1 |
| 2021-01-04 | 7.0 | 5.0 | 7.0 | 5.56 | 43600.0 | 5.56 |
| 2020-12-31 | 6.65 | 5.79 | 6.65 | 6.65 | 61900.0 | 6.65 |
| 2020-12-30 | 7.0 | 6.06 | 6.06 | 6.8 | 34100.0 | 6.8 |
| 2020-12-29 | 7.7 | 6.06 | 7.7 | 6.4 | 34000.0 | 6.4 |
| 2020-12-28 | 8.39 | 6.3 | 7.96 | 7.0 | 58500.0 | 7.0 |
| 2020-12-24 | 8.75 | 7.01 | 8.01 | 7.5 | 127500.0 | 7.5 |
| 2020-12-23 | 7.83 | 5.56 | 5.74 | 6.57 | 306800.0 | 6.57 |
| 2020-12-22 | 5.85 | 4.98 | 5.4 | 5.18 | 86900.0 | 5.18 |
| 2020-12-21 | 5.58 | 4.5 | 5.22 | 5.14 | 72000.0 | 5.14 |
| 2020-12-18 | 5.51 | 4.75 | 5.5 | 5.0 | 36300.0 | 5.0 |
| 2020-12-17 | 5.97 | 4.69 | 5.96 | 5.1 | 32200.0 | 5.1 |
| 2020-12-16 | 6.05 | 4.82 | 5.88 | 5.62 | 70800.0 | 5.62 |
| 2020-12-15 | 6.36 | 5.51 | 6.01 | 5.9 | 68200.0 | 5.9 |
| 2020-12-14 | 7.85 | 5.31 | 7.75 | 6.34 | 118100.0 | 6.34 |
| 2020-12-11 | 13.79 | 6.55 | 13.0 | 7.85 | 286200.0 | 7.85 |