Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Sol Strategies Inc. (1X00.F)

1.1200
+0.0100
+(0.90%)
As of 8:20:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.12001.12001.12001.12001.120014,464
Apr 22, 20250.95401.11000.95001.11001.110014,464
Apr 17, 20251.10501.28001.00001.00001.00006,934
Apr 16, 20251.18501.26001.18501.19501.195019,500
Apr 15, 20251.26001.26001.26001.26001.2600-
Apr 14, 20251.23001.34501.23001.31501.31504,500
Apr 11, 20251.12501.25001.12501.25001.25001,850
Apr 10, 20251.33001.33001.33001.33001.3300-
Apr 9, 20251.17501.18501.17501.18501.1850350
Apr 8, 20251.31001.31001.20001.20001.20001,500
Apr 7, 20251.39001.39001.39001.39001.3900710
Apr 4, 20251.21001.34001.21001.26001.26002,303
Apr 3, 20251.40001.40001.20001.33001.33007,900
Apr 2, 20251.39001.39001.39001.39001.3900-
Apr 1, 20251.38001.38001.38001.38001.3800-
Mar 31, 20251.44001.47001.34001.35001.35009,281
Mar 28, 20251.60001.60001.50001.51001.51002,500
Mar 27, 20251.67001.77001.64001.69001.690034,500
Mar 26, 20251.77001.77001.73001.73001.73001,000
Mar 25, 20251.67001.86001.67001.86001.86001,476
Mar 24, 20251.65001.80001.60001.72001.720017,075
Mar 21, 20251.48001.51001.48001.51001.5100500
Mar 20, 20251.59001.59001.59001.59001.5900314
Mar 19, 20251.38001.57001.38001.57001.57001,500
Mar 18, 20251.46001.46001.45001.45001.450054
Mar 17, 20251.47001.47001.47001.47001.4700-
Mar 14, 20251.21001.41001.21001.41001.41004,850
Mar 13, 20251.43001.43001.25001.26001.26008,524
Mar 12, 20251.49001.63001.43001.43001.430015,500
Mar 11, 20251.43001.54001.43001.54001.54004,615
Mar 10, 20251.74001.74001.50001.50001.50002,322
Mar 7, 20251.78001.80001.78001.80001.80001,201
Mar 6, 20252.00002.10002.00002.06002.060036,930
Mar 5, 20251.84001.95001.84001.95001.95001,500
Mar 4, 20251.82001.82001.82001.82001.8200-
Mar 3, 20252.56002.56002.08002.08002.080013,626
Feb 28, 20251.40001.79001.40001.79001.79002,555
Feb 27, 20251.53001.53001.53001.53001.5300-
Feb 26, 20251.67001.90001.67001.70001.70008,233
Feb 25, 20251.68001.70001.40001.65001.65005,842
Feb 24, 20252.22002.22001.68001.84001.84005,143
Feb 21, 20252.66002.66002.40002.40002.40002,972
Feb 20, 20252.44002.44002.44002.44002.4400-
Feb 19, 20252.56002.66002.56002.66002.66001,280
Feb 18, 20252.72002.72002.48002.50002.50003,373
Feb 17, 20252.72002.72002.72002.72002.7200-
Feb 14, 20252.50002.84002.50002.84002.84004,645
Feb 13, 20252.50002.50002.50002.50002.5000-
Feb 12, 20252.58002.58002.36002.42002.42009,000
Feb 11, 20252.60002.60002.60002.60002.6000-
Feb 10, 20252.66002.78002.62002.78002.78003,248
Feb 7, 20252.58002.82002.58002.68002.68002,770
Feb 6, 20252.78002.80002.50002.50002.50003,130
Feb 5, 20252.94002.94002.72002.74002.74003,904
Feb 4, 20253.04003.12003.04003.04003.04001,625
Feb 3, 20252.58003.20002.12003.20003.200028,250
Jan 31, 20253.50003.50002.90002.90002.90006,745
Jan 30, 20253.28003.48003.28003.32003.32003,430
Jan 29, 20253.44003.66003.44003.62003.62004,407
Jan 28, 20253.28003.56003.28003.56003.56005,380
Jan 27, 20253.50003.50003.32003.40003.40005,174
Jan 24, 20253.86004.08003.70003.80003.800022,888
Jan 23, 20254.04004.06003.84003.84003.84005,672
Jan 22, 20253.96004.08003.78003.98003.980019,338
Jan 21, 20253.74003.88003.48003.48003.48007,590
Jan 20, 20253.54003.90003.54003.80003.800028,064
Jan 17, 20253.18003.48003.18003.40003.400010,201
Jan 16, 20252.42003.14002.42003.14003.140020,113
Jan 15, 20252.04002.04002.04002.04002.0400-
Jan 14, 20252.06002.16002.06002.12002.12003,349
Jan 13, 20252.10002.10001.96002.04002.040097,660
Jan 10, 20251.83001.94001.83001.94001.94001,070
Jan 9, 20251.88001.88001.88001.88001.8800-
Jan 8, 20252.08002.08002.00002.00002.00003,866
Jan 7, 20251.96001.97001.96001.96001.9600700
Jan 6, 20252.10002.20002.06002.12002.12007,707
Jan 3, 20251.91002.12001.91002.12002.12002,000
Jan 2, 20252.10002.18002.00002.04002.040042,115
Dec 30, 20241.83001.87001.82001.87001.87001,650
Dec 27, 20241.83001.90001.77001.78001.780035,950
Dec 23, 20241.72001.76001.63001.76001.7600840
Dec 20, 20241.40001.60001.40001.60001.60003,000
Dec 19, 20241.54001.62001.54001.62001.6200820
Dec 18, 20241.69001.75001.66001.66001.66006,300
Dec 17, 20241.73001.82001.73001.80001.80002,845
Dec 16, 20241.64001.75001.64001.72001.720011,000
Dec 13, 20241.62001.65001.60001.65001.650018,000
Dec 12, 20241.76001.76001.76001.76001.7600-
Dec 11, 20241.56001.56001.56001.56001.5600-
Dec 10, 20241.71001.73001.49001.49001.49002,441
Dec 9, 20241.94002.02001.81001.81001.810010,950
Dec 6, 20241.88002.04001.87002.04002.04004,732
Dec 5, 20241.69001.95001.69001.95001.950036,400
Dec 4, 20241.24001.52001.24001.52001.520052,500
Dec 3, 20241.33001.33001.31001.33001.33009,190
Dec 2, 20241.16001.35001.07001.35001.350046,658
Nov 29, 20240.98501.09000.98501.08001.080012,000
Nov 28, 20241.02001.02001.02001.02001.0200-
Nov 27, 20240.95001.04000.95001.04001.040021,800
Nov 26, 20240.93501.04000.92501.00001.000031,518
Nov 25, 20240.84000.92500.83000.84500.84508,465
Nov 22, 20240.85500.85500.85500.85500.8550-
Nov 21, 20240.86000.94000.86000.91000.910029,200
Nov 20, 20240.86000.86000.83000.83000.830020,000
Nov 19, 20240.99000.99000.90000.90000.90007,000
Nov 18, 20240.91001.01000.91001.01001.010051,429
Nov 15, 20240.81500.81500.81500.81500.8150-
Nov 14, 20240.81500.81500.81500.81500.8150-
Nov 13, 20240.76000.84000.76000.84000.84004,000
Nov 12, 20240.89000.89000.81000.84000.840035,418
Nov 11, 20240.95000.95000.69500.69500.69508,968
Nov 8, 20240.97501.09000.91500.91500.915025,099
Nov 7, 20241.20001.30001.06001.06001.060031,051
Nov 6, 20240.96001.11000.96001.05001.05009,609
Nov 5, 20240.76000.90500.76000.90500.90503,000
Nov 4, 20240.78500.79500.78500.79500.79502,250
Nov 1, 20240.76000.76000.76000.76000.7600-
Oct 31, 20240.88500.88500.77500.77500.77503,423
Oct 30, 20241.05001.21000.76001.02001.020037,612
Oct 29, 20241.40001.40001.11001.11001.110027,841
Oct 28, 20241.23001.49001.15001.35001.350067,442
Oct 25, 20240.92001.21000.92001.15001.150031,143
Oct 24, 20240.71400.96000.71400.96000.96003,500
Oct 23, 20240.63800.85000.55000.68000.6800132,542
Oct 22, 20240.56700.68300.56600.68300.68307,853
Oct 21, 20240.45450.55000.45450.55000.5500110,000
Oct 18, 20240.38550.50400.38550.50400.504013,100
Oct 17, 20240.39850.45000.38800.45000.450028,500
Oct 16, 20240.39050.39050.37200.38450.38455,000
Oct 15, 20240.41000.50000.37050.37050.370577,736
Oct 14, 20240.23200.55000.23200.53000.5300589,536
Oct 11, 20240.19360.19360.19360.19360.1936-
Oct 10, 20240.19760.21000.19760.21000.210020,000
Oct 9, 20240.20750.22000.20750.22000.22002,500
Oct 8, 20240.18780.23950.18780.22000.220072,842
Oct 7, 20240.16520.16520.16520.16520.1652-
Oct 4, 20240.15140.17880.15140.17880.17882,000
Oct 3, 20240.16840.19340.16840.18000.180030,000
Oct 2, 20240.16500.18800.16480.16480.164867,800
Oct 1, 20240.16900.17280.16900.17280.172828,500
Sep 30, 20240.14000.18000.13900.17000.1700336,714
Sep 27, 20240.10040.10040.10040.10040.1004-
Sep 26, 20240.10080.10080.10080.10080.1008-
Sep 25, 20240.10720.10720.10720.10720.1072-
Sep 24, 20240.10400.10400.10400.10400.1040-
Sep 23, 20240.11300.11300.11300.11300.1130-
Sep 20, 20240.11280.11280.11280.11280.1128-
Sep 19, 20240.10980.10980.10980.10980.1098-
Sep 18, 20240.11000.11000.11000.11000.11005,000
Sep 17, 20240.11310.13800.11310.13800.13803,500
Sep 16, 20240.08400.08400.08400.08400.0840-
Sep 13, 20240.08400.08400.08400.08400.0840-
Sep 12, 20240.08400.08400.08400.08400.0840-
Sep 11, 20240.08400.08400.08400.08400.0840-
Sep 10, 20240.08400.08400.08400.08400.0840-
Sep 9, 20240.08700.08700.08700.08700.0870-
Sep 6, 20240.08750.08750.08750.08750.0875-
Sep 5, 20240.09400.09400.09400.09400.0940-
Sep 4, 20240.09400.09400.09400.09400.0940-
Sep 3, 20240.10000.10000.10000.10000.1000-
Sep 2, 20240.09500.09500.09500.09500.0950-
Aug 30, 20240.10500.10500.10500.10500.1050-
Aug 29, 20240.09400.09400.09400.09400.0940-
Aug 28, 20240.10400.10400.10400.10400.1040-
Aug 27, 20240.10000.10000.10000.10000.1000-
Aug 26, 20240.09300.09300.09300.09300.0930-
Aug 23, 20240.08650.08650.08650.08650.0865-
Aug 22, 20240.09000.09000.09000.09000.0900-
Aug 21, 20240.09300.09300.09300.09300.0930-
Aug 20, 20240.09300.09300.09300.09300.0930-
Aug 19, 20240.09300.09300.09300.09300.0930-
Aug 16, 20240.09400.09400.09400.09400.0940-
Aug 15, 20240.09000.09000.09000.09000.0900-
Aug 14, 20240.09000.09000.09000.09000.0900-
Aug 13, 20240.09700.09700.09700.09700.0970-
Aug 12, 20240.09100.09100.09100.09100.0910-
Aug 9, 20240.08750.08750.08750.08750.0875-
Aug 8, 20240.08400.08400.08400.08400.0840-
Aug 7, 20240.09050.09050.09050.09050.0905-
Aug 6, 20240.08650.08650.08650.08650.0865-
Aug 5, 20240.08650.08650.08600.08600.086020,000
Aug 2, 20240.09100.09100.09100.09100.0910-
Aug 1, 20240.09100.09100.09100.09100.0910-
Jul 31, 20240.09100.09100.09100.09100.0910-
Jul 30, 20240.11500.11500.11500.11500.115010,000
Jul 29, 20240.11500.12000.11500.12000.120025,000
Jul 26, 20240.11500.11500.11500.11500.1150-
Jul 25, 20240.11500.11500.11500.11500.1150-
Jul 24, 20240.11500.11500.11500.11500.1150-
Jul 23, 20240.11500.11500.11500.11500.1150-
Jul 22, 20240.10000.10000.10000.10000.1000-
Jul 19, 20240.09100.09100.09100.09100.0910-
Jul 18, 20240.09800.09800.09800.09800.0980-
Jul 17, 20240.08800.08800.08800.08800.0880-
Jul 16, 20240.08800.08800.08800.08800.0880-
Jul 15, 20240.08150.08150.08150.08150.0815-
Jul 12, 20240.08200.08200.08200.08200.0820-
Jul 11, 20240.07900.07900.07900.07900.0790-
Jul 10, 20240.08250.08250.08250.08250.0825-
Jul 9, 20240.06550.06550.06550.06550.0655-
Jul 8, 20240.06550.06550.06550.06550.0655-
Jul 5, 20240.06550.06550.06550.06550.0655-
Jul 4, 20240.06550.06550.06550.06550.0655-
Jul 3, 20240.06550.06550.06550.06550.0655-
Jul 2, 20240.06200.06200.06200.06200.0620-
Jul 1, 20240.06200.06200.06200.06200.06201,000
Jun 28, 20240.06250.06250.06250.06250.0625-
Jun 27, 20240.06250.06250.06250.06250.0625-
Jun 26, 20240.06250.06250.06250.06250.0625-
Jun 25, 20240.06250.06250.06250.06250.0625-
Jun 24, 20240.06600.06600.06600.06600.0660-
Jun 21, 20240.06950.06950.06950.06950.0695-
Jun 20, 20240.06900.06900.06900.06900.0690-
Jun 19, 20240.06900.06900.06900.06900.0690-
Jun 18, 20240.07600.07600.07600.07600.0760-
Jun 17, 20240.07950.07950.07950.07950.0795-
Jun 14, 20240.08250.09000.08250.09000.090029,400
Jun 13, 20240.08500.08500.08500.08500.0850-
Jun 12, 20240.07200.07200.07200.07200.0720-
Jun 11, 20240.07200.07200.07200.07200.0720-
Jun 10, 20240.07550.07550.07550.07550.0755-
Jun 7, 20240.07150.07150.07150.07150.0715-
Jun 6, 20240.07150.07150.07150.07150.0715-
Jun 5, 20240.06800.06800.06800.06800.0680-
Jun 4, 20240.06800.06800.06800.06800.0680-
Jun 3, 20240.07200.07200.07200.07200.0720-
May 31, 20240.06850.06850.06850.06850.0685-
May 30, 20240.06850.06850.06850.06850.0685-
May 29, 20240.06850.06850.06850.06850.0685-
May 28, 20240.07200.07200.07200.07200.0720-
May 27, 20240.07200.07200.07200.07200.0720-
May 24, 20240.06850.06850.06850.06850.0685-
May 23, 20240.06850.06850.06850.06850.0685-
May 22, 20240.07850.07850.07850.07850.0785-
May 21, 20240.07550.07550.07550.07550.0755-
May 20, 20240.07550.07550.07550.07550.0755-
May 17, 20240.06850.06850.06850.06850.068510,000
May 16, 20240.06850.07200.06850.07200.072020,000
May 15, 20240.06850.06850.06850.06850.0685-
May 14, 20240.06900.06900.06900.06900.069020,000
May 13, 20240.06900.06900.06900.06900.0690-
May 10, 20240.06900.06900.06900.06900.0690-
May 9, 20240.06900.06900.06900.06900.0690-
May 8, 20240.06850.06850.06850.06850.0685-
May 7, 20240.06550.06550.06550.06550.0655-
May 6, 20240.06550.06550.06550.06550.0655-
May 3, 20240.06250.06250.06250.06250.0625-
May 2, 20240.06900.06900.06900.06900.0690-
Apr 30, 20240.06250.06250.06250.06250.0625-
Apr 29, 20240.06950.06950.06950.06950.0695-
Apr 26, 20240.06250.08950.06250.08950.08952,200
Apr 25, 20240.06250.06250.06250.06250.0625-
Apr 24, 20240.06250.06250.06250.06250.0625-
Apr 23, 20240.06300.06300.06300.06300.0630-

Related Tickers

FUFUW BitFuFu Inc.
0.3875
+17.42%
 
BTCW.V Bitcoin Well Inc.
0.1300
+4.00%
 
FUFU BitFuFu Inc.
4.0400
+1.00%
 
GRYP Gryphon Digital Mining, Inc.
0.1760
+22.91%
 
SWIN Solowin Holdings
1.7300
+1.76%
 
NPPTF Neptune Digital Assets Corp.
1.1000
+15.06%
 
SLNH Soluna Holdings, Inc.
0.7690
+14.76%
 
NDA.V Neptune Digital Assets Corp.
1.5200
+16.03%
 
CLSK CleanSpark, Inc.
8.77
+17.40%
 
HOOD Robinhood Markets, Inc.
42.09
+5.62%