Australia markets open in 2 hours 36 minutes

HIVE Blockchain Technologies Ltd (HBF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.9410+3.1528 (+400.00%)
At close: 09:38PM CEST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20223.84003.94003.82003.94003.9400-
30 Sept 20224.00004.12003.88003.88003.8800-
29 Sept 20224.16004.18003.86003.94003.9400900
28 Sept 20223.84004.10003.76004.10004.1000-
27 Sept 20223.88004.02003.84003.86003.8600-
26 Sept 20223.86003.96003.80003.80003.8000-
23 Sept 20224.04004.04003.84003.84003.8400-
22 Sept 20224.22004.32004.02004.04004.0400-
21 Sept 20224.16004.38004.16004.34004.3400-
20 Sept 20224.30004.30004.12004.22004.2200-
19 Sept 20224.18004.26004.06004.26004.260045
16 Sept 20224.50004.50004.26004.26004.2600-
15 Sept 20224.56004.56004.36004.44004.4400128
14 Sept 20224.52004.62004.46004.50004.500040
13 Sept 20225.10005.20004.58004.58004.5800-
12 Sept 20225.15005.20005.10005.10005.1000-
09 Sept 20224.82005.15004.82005.10005.1000-
08 Sept 20224.34004.58004.32004.58004.5800-
07 Sept 20224.22004.34004.14004.34004.3400-
06 Sept 20224.76004.94004.34004.34004.3400-
05 Sept 20224.84004.84004.76004.76004.7600-
02 Sept 20224.88005.00004.82004.84004.8400-
01 Sept 20225.10005.10004.78004.88004.8800-
31 Aug 20224.90005.10004.90005.10005.1000-
30 Aug 20224.86005.35004.66004.88004.88008,023
29 Aug 20224.18004.74004.18004.74004.7400-
26 Aug 20224.90004.90004.38004.38004.3800-
25 Aug 20225.15005.25004.92004.92004.9200-
24 Aug 20225.50005.50005.10005.15005.1500-
23 Aug 20225.05005.50005.05005.50005.5000-
22 Aug 20225.40005.40004.98004.98004.9800-
19 Aug 20226.10006.10005.20005.35005.35001,200
18 Aug 20226.10006.35006.10006.30006.3000-
17 Aug 20226.60006.80005.85006.05006.0500-
16 Aug 20227.15007.15006.65006.70006.7000-
15 Aug 20227.10007.30006.70007.30007.3000200
12 Aug 20226.10006.90006.10006.90006.9000-
11 Aug 20226.00006.50006.00006.05006.0500100
10 Aug 20225.40005.90005.20005.80005.8000100
09 Aug 20225.40005.40005.05005.35005.3500-
08 Aug 20225.00005.40005.00005.35005.3500-
05 Aug 20224.92005.05004.80004.86004.8600-
04 Aug 20224.90005.05004.78004.82004.8200-
03 Aug 20224.82004.92004.82004.88004.8800-
02 Aug 20224.38004.82004.30004.82004.8200-
01 Aug 20224.36004.46004.04004.46004.4600-
29 July 20224.10004.24004.00004.18004.1800800
28 July 20223.78004.14003.78004.10004.1000-
27 July 20223.38003.84003.38003.84003.8400-
26 July 20223.58003.58003.34003.38003.3800-
25 July 20223.76003.84003.52003.52003.5200-
22 July 20224.32004.46003.88003.88003.8800480
21 July 20224.16004.30004.14004.28004.2800-
20 July 20224.00004.28004.00004.22004.2200-
19 July 20223.82003.90003.74003.90003.9000-
18 July 20223.54003.90003.54003.66003.66003,000
15 July 20223.20003.46003.20003.46003.4600-
14 July 20223.20003.22003.08003.22003.2200-
13 July 20223.14003.20003.04003.16003.1600-
12 July 20223.22003.26003.14003.14003.1400-
11 July 20223.50003.50003.26003.28003.2800-
08 July 20223.54003.62003.48003.54003.5400-
07 July 20223.18003.56003.18003.56003.5600-
06 July 20223.26003.29003.18003.22003.2200-
05 July 20222.97603.27602.81403.27603.2760-
04 July 20222.97802.97802.88402.88802.8880-
01 July 20222.84602.93602.84602.93602.9360-
30 June 20222.93602.93602.81802.84202.8420300
29 June 20223.02203.02202.88402.94602.9460-
28 June 20223.24803.30003.00603.00603.0060-
27 June 20223.38203.44403.21603.21603.2160-
24 June 20223.06803.37603.06603.36003.3600-
23 June 20222.85203.02802.84803.02803.0280-
22 June 20222.90602.90602.80202.84402.8440-
21 June 20222.88403.07202.88402.95402.9540-
20 June 20222.83402.91202.82202.84002.8400-
17 June 20222.72602.83002.72602.80602.8060-
16 June 20222.96402.96602.71002.73802.7380-
15 June 20222.81403.01402.80003.00603.0060-
14 June 20222.83603.00202.75202.89602.8960-
13 June 20222.82402.92402.75802.78202.78201,000
10 June 20223.36403.39003.18603.25403.2540-
09 June 20223.64603.69403.37803.37803.3780-
08 June 20223.77603.82403.62603.68203.6820-
07 June 20223.78803.82603.70003.79803.7980-
06 June 20224.13004.14403.83003.90803.9080100
03 June 20223.89403.91003.76803.87803.8780-
02 June 20223.72003.91603.71803.84003.8400-
01 June 20224.08604.20803.77603.77603.7760-
31 May 20224.28604.28604.09404.09404.0940-
30 May 20223.97504.40103.88904.28304.2830-
27 May 20223.53103.70503.48403.70503.7050-
26 May 20223.45853.56853.38353.52353.5235-
25 May 20223.56153.71553.49253.50403.5040-
24 May 20223.94103.94103.94103.94103.9410-
24 May 20221:5 Stock split
23 May 20224.31004.39753.94103.94103.9410-
20 May 20224.26204.37304.02454.17404.1740-
20 May 20221:5 Stock split
19 May 20224.16454.39404.10004.18204.1820240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...