Frankfurt - Delayed Quote EUR

HIVE Digital Technologies Ltd. (YO0.F)

Compare
2.9860
+0.0120
+(0.40%)
At close: January 31 at 6:31:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.01003.04202.98602.98602.98601,020
Jan 30, 20252.73802.97402.73802.97402.97404,565
Jan 29, 20252.68202.78202.63002.68402.68401,270
Jan 28, 20252.66802.79402.66802.71202.71202,715
Jan 27, 20252.84002.84202.60002.60002.600024,480
Jan 24, 20252.93802.98402.93802.98402.9840200
Jan 23, 20252.91003.04002.91003.04003.0400580
Jan 22, 20252.96403.00002.94802.96402.96407,632
Jan 21, 20253.10003.10603.07403.10603.10603,610
Jan 20, 20253.27203.28603.11003.18403.184016,500
Jan 17, 20253.01803.01803.01803.01803.0180-
Jan 16, 20253.00403.01203.00403.01203.0120950
Jan 15, 20252.81003.00002.81003.00003.00002,255
Jan 14, 20252.82602.95202.82202.82202.82203,733
Jan 13, 20252.91002.91802.80002.81002.810013,590
Jan 10, 20253.02803.10803.02803.03203.03202,550
Jan 9, 20252.98402.98402.90202.90202.90204,060
Jan 8, 20253.01003.02402.93002.98202.982011,800
Jan 7, 20253.19403.24203.07203.07203.07202,000
Jan 6, 20253.39803.39803.25403.25403.25407,070
Jan 3, 20252.98203.18002.98203.14403.144010,798
Jan 2, 20252.79603.07402.79603.03403.034013,028
Dec 30, 20242.80802.80802.80802.80802.8080220
Dec 27, 20242.95603.03402.82602.82602.82605,380
Dec 23, 20243.01203.01202.86802.86802.868010,930
Dec 20, 20243.02003.09402.87403.03003.030029,372
Dec 19, 20243.31803.37003.14003.14003.14003,770
Dec 18, 20243.61603.69203.47403.47403.47401,940
Dec 17, 20243.68603.75603.68603.75603.7560500
Dec 16, 20243.69203.90203.69203.90203.902013,140
Dec 13, 20243.67003.77203.67003.69203.69202,170
Dec 12, 20243.77003.81403.72003.72003.72002,300
Dec 11, 20243.72203.84403.70003.70003.70004,050
Dec 10, 20243.79203.87203.76003.76003.76002,255
Dec 9, 20244.07604.07603.76003.76003.76002,940
Dec 6, 20243.83803.94403.83803.94403.94403,880
Dec 5, 20244.30604.39804.00004.00004.00009,994
Dec 4, 20243.85604.05403.85604.05404.0540232
Dec 3, 20243.88803.91803.82803.83003.83001,605
Dec 2, 20243.90403.90403.80203.80203.80201,698
Nov 29, 20243.82204.14603.82204.11004.110016,200
Nov 28, 20243.82003.82003.81003.82003.82001,400
Nov 27, 20243.57203.63603.57203.63603.6360445
Nov 26, 20243.71403.73003.55603.55603.556011,280
Nov 25, 20243.88603.99803.74403.74403.74404,740
Nov 22, 20243.77604.00003.77604.00004.000013,825
Nov 21, 20244.17204.17203.69403.90003.900023,247
Nov 20, 20244.04804.17403.94404.04004.040021,177
Nov 19, 20244.03604.10803.95804.10804.108012,201
Nov 18, 20244.17404.40804.12804.28604.28606,075
Nov 15, 20244.01404.28004.01404.23604.23605,359
Nov 14, 20244.33004.63004.02804.22804.22809,827
Nov 13, 20244.61805.19004.61804.70004.700019,542
Nov 12, 20244.92605.07504.43404.92004.92009,038
Nov 11, 20244.68605.11004.68604.97404.974020,855
Nov 8, 20244.13204.27404.09804.09804.09809,775
Nov 7, 20243.74604.15003.74604.09404.094012,808
Nov 6, 20243.48203.94803.48203.78403.78402,750
Nov 5, 20243.08803.30003.08803.30003.30002,900
Nov 4, 20243.26203.26203.24003.24003.24002,000
Nov 1, 20243.36803.36803.36803.36803.3680-
Oct 31, 20243.90003.90003.40803.40803.40803,200
Oct 30, 20244.05004.05003.91603.91603.91602,700
Oct 29, 20243.92204.08803.92204.07004.070013,478
Oct 28, 20243.35803.72603.35803.72603.726010,817
Oct 25, 20243.46403.51803.46403.48603.48602,440
Oct 24, 20243.40003.54203.40003.54203.54203,677
Oct 23, 20243.54403.54603.34003.34003.340011,400
Oct 22, 20243.49403.55203.49403.55203.5520700
Oct 21, 20243.51203.53803.26803.40003.400019,710
Oct 18, 20243.01803.40003.01803.40003.400012,028
Oct 17, 20243.15803.16003.01203.01203.01204,322
Oct 16, 20243.00003.12003.00003.12003.12006,716
Oct 15, 20242.99603.10002.99603.10003.10004,816
Oct 14, 20242.90803.03602.87803.03603.036010,460
Oct 11, 20242.66002.75402.66002.75402.75406,120
Oct 10, 20242.62202.67802.62202.67802.67801,000
Oct 9, 20242.77802.77802.77802.77802.778090
Oct 8, 20242.76602.76602.76002.76202.76201,450
Oct 7, 20242.88202.94002.88202.94002.94002,660
Oct 4, 20242.80202.86002.80202.86002.86002,339
Oct 3, 20242.79602.84402.79602.84402.8440750
Oct 2, 20242.63402.75802.63402.75802.75804,900
Oct 1, 20242.78202.78202.78202.78202.7820-
Sep 30, 20242.96402.96402.84602.85202.85207,466
Sep 27, 20243.05203.05203.05203.05203.0520-
Sep 26, 20242.84803.09002.84803.07203.07209,900
Sep 25, 20242.95002.96202.95002.96202.96201,560
Sep 24, 20242.77402.86802.77402.86802.8680350
Sep 23, 20242.80002.87802.80002.87802.87801,200
Sep 20, 20242.73802.73802.73802.73802.7380-
Sep 19, 20242.75202.86602.75202.86602.86603,120
Sep 18, 20242.67202.74802.67202.72602.7260460
Sep 17, 20242.62202.74802.62202.74802.74802,400
Sep 16, 20242.77002.77002.72202.72202.72202,035
Sep 13, 20242.68802.83802.68802.83802.8380550
Sep 12, 20242.68202.68202.68202.68202.6820-
Sep 11, 20242.59802.60002.50402.50402.504018,300
Sep 10, 20242.49002.49002.49002.49002.4900-
Sep 9, 20242.40802.53602.40802.53602.53601,500
Sep 6, 20242.45602.58002.45602.58002.58004,000
Sep 5, 20242.55002.55002.50002.50002.50003,000
Sep 4, 20242.47802.52002.47802.51802.51804,200
Sep 3, 20242.77602.77602.59202.59202.59201,000
Sep 2, 20242.75202.77802.72202.77802.7780150
Aug 30, 20242.83802.83802.83802.83802.8380300
Aug 29, 20242.75202.86802.75202.86802.86801,490
Aug 28, 20242.85202.89802.85202.89802.8980400
Aug 27, 20243.14203.14202.96002.96002.96005,000
Aug 26, 20243.23203.33603.12403.13003.130010,410
Aug 23, 20242.83002.83002.83002.83002.8300-
Aug 22, 20242.95802.95802.87402.87402.87404,086
Aug 21, 20242.73402.73402.73402.73402.7340-
Aug 20, 20242.84402.84402.83602.83602.83608,000
Aug 19, 20242.73402.73402.73402.73402.7340-
Aug 16, 20242.59602.59602.59602.59602.5960200
Aug 15, 20242.50602.71002.50602.71002.7100180
Aug 14, 20242.55202.64002.55202.60202.6020350
Aug 13, 20242.54202.60202.54202.60202.60202,800
Aug 12, 20242.56202.59802.53802.55202.55204,820
Aug 9, 20242.76202.82002.76202.80402.80402,800
Aug 8, 20242.45002.45002.45002.45002.4500-
Aug 7, 20242.59002.59002.55002.55002.55004,900
Aug 6, 20242.66602.79802.63002.63002.63007,575
Aug 5, 20242.41402.66002.28202.28202.282011,486
Aug 2, 20243.13603.13602.85002.85002.850014,750
Aug 1, 20243.31403.31403.31403.31403.3140-
Jul 31, 20243.30403.33203.25803.33203.33207,000
Jul 30, 20243.33003.43803.27403.31203.312013,901
Jul 29, 20243.62203.67203.62203.67203.67202,000
Jul 26, 20243.57603.62603.53203.53203.532011,656
Jul 25, 20243.65403.65403.49203.49203.49204,900
Jul 24, 20243.87003.96203.87003.96203.96202,169
Jul 23, 20243.91804.07803.91804.07804.078020,680
Jul 22, 20243.87803.87803.80003.80003.80001,405
Jul 19, 20243.36003.80003.36003.80003.800015,257
Jul 18, 20243.61803.75603.61803.75603.75601,250
Jul 17, 20243.68803.79803.61203.66203.662027,199
Jul 16, 20243.52203.67803.52203.67803.67806,557
Jul 15, 20243.44203.44203.35003.35003.3500318
Jul 12, 20243.00203.13803.00203.13803.13805,350
Jul 11, 20242.95203.15802.95203.14803.148016,600
Jul 10, 20243.00203.00203.00203.00203.0020-
Jul 9, 20243.20003.23203.00203.00203.002015,284
Jul 8, 20242.99603.18602.99603.07403.07405,700
Jul 5, 20242.54002.83402.54002.83402.834017,200
Jul 4, 20242.75602.80802.71002.74002.74007,050
Jul 3, 20242.88602.88602.74002.76002.760015,000
Jul 2, 20242.95602.95602.91002.91002.91007,195
Jul 1, 20242.83403.06602.83402.97802.97802,306
Jun 28, 20242.94402.94402.85602.85602.8560835
Jun 27, 20243.03403.03403.03003.03003.03001,000
Jun 26, 20242.74203.24202.74203.24203.242035,020
Jun 25, 20242.78002.93802.78002.93802.93803,150
Jun 24, 20242.81202.81202.71402.72002.7200326
Jun 21, 20243.07203.07203.07203.07203.0720-
Jun 20, 20243.06003.34803.06003.16203.1620723
Jun 19, 20243.10203.10203.10203.10203.10201,010
Jun 18, 20243.02203.09802.97803.09803.0980710
Jun 17, 20242.82802.82802.79802.80002.8000669
Jun 14, 20242.90602.98402.90602.98402.98408,710
Jun 13, 20242.75402.86802.75402.83002.830015,919
Jun 12, 20242.62202.65002.62202.65002.650040
Jun 11, 20242.56202.59802.56202.58002.58007,000
Jun 10, 20242.62002.69002.57402.69002.69008,000
Jun 7, 20242.78802.87602.75402.87602.876018,480
Jun 6, 20242.59602.59602.59602.59602.5960-
Jun 5, 20242.55202.60202.55202.60002.60001,040
Jun 4, 20242.33202.33202.33202.33202.3320400
Jun 3, 20242.31602.39802.31602.39402.39401,630
May 31, 20242.35802.35802.30802.30802.3080400
May 30, 20242.32602.43402.32602.43402.43401,000
May 29, 20242.39202.39202.39202.39202.3920-
May 28, 20242.40202.40202.40202.40202.4020200
May 27, 20242.40202.40202.40202.40202.40202,480
May 24, 20242.30802.30802.27002.27002.2700220
May 23, 20242.39402.39602.38002.39602.39602,530
May 22, 20242.36402.36402.36402.36402.3640-
May 21, 20242.47202.47202.47202.47202.4720400
May 20, 20242.26802.26802.26002.26002.2600400
May 17, 20242.31202.31202.31202.31202.3120-
May 16, 20242.27202.27202.22002.22002.2200180
May 15, 20242.16002.30602.16002.30602.306012
May 14, 20242.16002.19802.16002.19802.1980250
May 13, 20242.16202.20802.16202.20802.2080200
May 10, 20242.21002.25802.21002.25802.2580700
May 9, 20242.08202.14602.08202.14602.1460200
May 8, 20242.16202.16202.08602.08602.08604,450
May 7, 20242.27402.27602.20602.22002.220010,358
May 6, 20242.27202.37802.27202.30002.300010,500
May 3, 20242.30402.40202.27202.40202.40201,083
May 2, 20242.31602.31602.31602.31602.3160-
Apr 30, 20242.63202.63202.63202.63202.6320-
Apr 29, 20242.81402.81402.81402.81402.8140-
Apr 26, 20242.85202.85202.85202.85202.8520242
Apr 25, 20242.83202.84002.74002.74002.74001,200
Apr 24, 20242.83202.83202.83202.83202.83204,000
Apr 23, 20242.71402.81002.71402.81002.81002,673
Apr 22, 20242.52002.59402.52002.59402.5940275
Apr 19, 20242.40802.54202.40802.52602.52602,700
Apr 18, 20242.42202.56602.42202.56602.566011,400
Apr 17, 20242.54802.61202.48002.48002.48001,514
Apr 16, 20242.50202.50202.37002.49402.494012,800
Apr 15, 20242.61802.67802.59802.59802.59801,400
Apr 12, 20242.76202.80002.65002.65002.65001,400
Apr 11, 20242.80202.87402.80202.80602.8060430
Apr 10, 20242.81202.84602.80002.80002.80009,930
Apr 9, 20242.87602.87602.81402.81402.81403,400
Apr 8, 20242.95003.11002.95003.11003.11003,000
Apr 5, 20242.89002.89002.84402.88602.8860405
Apr 4, 20242.92002.92002.92002.92002.9200-
Apr 3, 20242.93003.01602.93002.99802.99801,810
Apr 2, 20243.06603.06602.91202.92202.92203,885
Mar 28, 20242.98003.24002.98003.10003.10002,594
Mar 27, 20242.92003.02002.92003.02003.02002,900
Mar 26, 20242.96003.02002.96002.96002.9600434
Mar 25, 20242.90002.98002.90002.96002.96003,733
Mar 22, 20242.88002.98002.82002.82002.82003,257
Mar 21, 20243.00003.02002.92002.92002.920043,923
Mar 20, 20242.60002.94002.60002.94002.940012,770
Mar 19, 20242.64002.76002.62002.72002.72001,950
Mar 18, 20242.86002.86002.74002.82002.82002,165
Mar 15, 20242.64002.70002.64002.70002.70005,680
Mar 14, 20242.82002.90002.72002.76002.76002,233
Mar 13, 20242.84002.92002.84002.88002.880017,500
Mar 12, 20242.90003.04002.88002.88002.88004,460
Mar 11, 20243.12003.36002.94002.96002.96008,951
Mar 8, 20243.08003.12003.04003.12003.120013,240
Mar 7, 20243.06003.14003.06003.14003.14001,100
Mar 6, 20243.24003.28003.20003.28003.28001,724
Mar 5, 20243.12003.22003.12003.22003.22005,025
Mar 4, 20243.64003.82003.30003.34003.340023,189
Mar 1, 20243.48003.62003.46003.52003.52007,452
Feb 29, 20243.82004.08003.40003.56003.560048,670
Feb 28, 20243.98004.30003.80003.80003.800017,706
Feb 27, 20244.20004.30004.08004.30004.300011,630
Feb 26, 20243.52003.86003.52003.82003.82007,010
Feb 23, 20243.76003.76003.50003.54003.54001,900
Feb 22, 20243.88003.90003.88003.88003.88003,640
Feb 21, 20243.90003.90003.72003.74003.74003,020
Feb 20, 20244.06004.06003.72003.96003.960014,000
Feb 19, 20244.06004.10004.06004.10004.1000370
Feb 16, 20244.18004.18004.12004.12004.12001,957
Feb 15, 20244.10004.24003.96003.96003.96006,700
Feb 14, 20243.34003.78003.34003.78003.78006,199
Feb 13, 20243.60003.60003.40003.40003.40005,070
Feb 12, 20243.40003.64003.36003.62003.620019,256
Feb 9, 20243.24003.46003.24003.40003.400010,214
Feb 8, 20242.94003.12002.94003.12003.12004,077
Feb 7, 20242.82002.84002.82002.84002.84001,570
Feb 6, 20242.78002.88002.78002.78002.78007,050
Feb 5, 20242.86002.86002.86002.86002.8600-
Feb 2, 20242.98003.00002.86002.86002.86006,010
Feb 1, 20242.90002.98002.90002.98002.98008,222
Jan 31, 20243.06003.06003.00003.00003.00001,000

Related Tickers

V71.F Hut 8 Corp.
21.60
+6.40%
 
1B2.F Bitfarms Ltd.
1.4880
+8.69%
 
7LX.F Galaxy Digital Holdings Ltd.
19.81
+0.23%
 
R9B.F DeFi Technologies Inc.
3.0500
-0.33%
 
DEFI.NE DeFi Technologies Inc.
4.5500
-1.30%
 
BITF.TO Bitfarms Ltd.
2.1200
-1.40%
 
BITF Bitfarms Ltd.
1.4500
-3.33%
 
GLXY.TO Galaxy Digital Holdings Ltd.
28.48
-2.90%
 
HUT.TO Hut 8 Corp.
31.55
+1.19%
 
HUT Hut 8 Corp.
21.69
+0.88%