HBFA.SG - HIVE Blockchain Technologies Ltd
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 2.8540 | 2.9160 | 2.7800 | 2.9160 | 2.9160 | 5,000 |
| 05 June 2023 | 2.9260 | 2.9740 | 2.8800 | 2.9020 | 2.9020 | 2,350 |
| 02 June 2023 | 3.0420 | 3.0620 | 2.9940 | 3.0220 | 3.0220 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.8180 | 3.0140 | 2.8120 | 3.0020 | 3.0020 | - |
| 30 May 2023 | 2.8740 | 2.9880 | 2.8740 | 2.9880 | 2.9880 | 400 |
| 29 May 2023 | 2.8400 | 2.8920 | 2.8380 | 2.8780 | 2.8780 | - |
| 26 May 2023 | 2.7400 | 2.8440 | 2.7380 | 2.8140 | 2.8140 | - |
| 25 May 2023 | 2.8200 | 2.8340 | 2.7220 | 2.7220 | 2.7220 | 5,000 |
| 24 May 2023 | 2.8060 | 2.8060 | 2.7280 | 2.7600 | 2.7600 | 1,000 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.8000 | 2.9100 | 2.7700 | 2.9100 | 2.9100 | - |
| 19 May 2023 | 2.8580 | 2.9040 | 2.8300 | 2.8300 | 2.8300 | - |
| 18 May 2023 | 2.8540 | 2.8820 | 2.8420 | 2.8820 | 2.8820 | - |
| 17 May 2023 | 2.7200 | 2.7460 | 2.7200 | 2.7460 | 2.7460 | - |
| 16 May 2023 | 2.7540 | 2.8320 | 2.7460 | 2.8320 | 2.8320 | - |
| 15 May 2023 | 2.6520 | 2.6700 | 2.6280 | 2.6280 | 2.6280 | - |
| 12 May 2023 | 2.5940 | 2.6060 | 2.5520 | 2.5520 | 2.5520 | 2,000 |
| 11 May 2023 | 2.8180 | 2.8460 | 2.6620 | 2.6620 | 2.6620 | - |
| 10 May 2023 | 2.8020 | 2.9480 | 2.8020 | 2.9480 | 2.9480 | - |
| 09 May 2023 | 2.7620 | 2.7980 | 2.7520 | 2.7980 | 2.7980 | - |
| 08 May 2023 | 2.7260 | 2.7880 | 2.7260 | 2.7780 | 2.7780 | - |
| 05 May 2023 | 2.7420 | 2.8540 | 2.7420 | 2.8460 | 2.8460 | - |
| 04 May 2023 | 2.7680 | 2.7960 | 2.7640 | 2.7720 | 2.7720 | - |
| 03 May 2023 | 2.8020 | 2.8340 | 2.7780 | 2.8340 | 2.8340 | 1,000 |
| 02 May 2023 | 2.7220 | 2.8380 | 2.6800 | 2.8300 | 2.8300 | 2,520 |
| 28 Apr 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 27 Apr 2023 | 3.0460 | 3.0620 | 2.9660 | 3.0620 | 3.0620 | - |
| 26 Apr 2023 | 2.9160 | 3.0680 | 2.9160 | 3.0680 | 3.0680 | - |
| 25 Apr 2023 | 2.8100 | 2.8940 | 2.7580 | 2.7700 | 2.7700 | 3,100 |
| 24 Apr 2023 | 2.8980 | 2.8980 | 2.8360 | 2.8580 | 2.8580 | - |
| 21 Apr 2023 | 3.0020 | 3.0020 | 2.9740 | 2.9740 | 2.9740 | - |
| 20 Apr 2023 | 3.2160 | 3.2160 | 3.1360 | 3.2020 | 3.2020 | 10 |
| 19 Apr 2023 | 3.5520 | 3.5520 | 3.3040 | 3.3800 | 3.3800 | 5,344 |
| 18 Apr 2023 | 3.4620 | 3.5400 | 3.4620 | 3.5400 | 3.5400 | - |
| 17 Apr 2023 | 3.5500 | 3.5520 | 3.3460 | 3.3460 | 3.3460 | 4,200 |
| 14 Apr 2023 | 3.6240 | 3.7580 | 3.5960 | 3.7300 | 3.7300 | 400 |
| 13 Apr 2023 | 3.2700 | 3.5460 | 3.2700 | 3.5460 | 3.5460 | 1,000 |
| 12 Apr 2023 | 3.4140 | 3.4500 | 3.3020 | 3.3160 | 3.3160 | 180 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 2.8040 | 2.8280 | 2.7520 | 2.7960 | 2.7960 | - |
| 05 Apr 2023 | 3.0020 | 3.0020 | 2.8500 | 2.8500 | 2.8500 | 60 |
| 04 Apr 2023 | 3.0360 | 3.1060 | 3.0320 | 3.0360 | 3.0360 | 930 |
| 03 Apr 2023 | 2.8660 | 2.9960 | 2.8660 | 2.9960 | 2.9960 | 1,000 |
| 31 Mar 2023 | 2.8800 | 3.0200 | 2.8800 | 3.0200 | 3.0200 | 1,000 |
| 30 Mar 2023 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 400 |
| 29 Mar 2023 | 2.6600 | 2.9000 | 2.6600 | 2.8400 | 2.8400 | - |
| 28 Mar 2023 | 2.6400 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | - |
| 27 Mar 2023 | 2.8800 | 2.9400 | 2.6800 | 2.7000 | 2.7000 | 40 |
| 24 Mar 2023 | 2.8800 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | - |
| 23 Mar 2023 | 2.8600 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | - |
| 22 Mar 2023 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | - |
| 21 Mar 2023 | 2.7600 | 2.8600 | 2.7600 | 2.8200 | 2.8200 | 2,000 |
| 20 Mar 2023 | 2.9000 | 3.1600 | 2.7800 | 2.7800 | 2.7800 | 1,380 |
| 17 Mar 2023 | 2.8000 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 2,910 |
| 16 Mar 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | - |
| 15 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 4,000 |
| 14 Mar 2023 | 2.5000 | 2.8400 | 2.5000 | 2.6000 | 2.6000 | 4,750 |
| 13 Mar 2023 | 2.4200 | 2.5200 | 2.3400 | 2.4200 | 2.4200 | 3,008 |
| 10 Mar 2023 | 2.1800 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 750 |
| 09 Mar 2023 | 2.4400 | 2.5200 | 2.2400 | 2.2400 | 2.2400 | 601 |
| 08 Mar 2023 | 2.4600 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
| 07 Mar 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | - |
| 06 Mar 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 390 |
| 03 Mar 2023 | 2.4600 | 2.5600 | 2.3800 | 2.5600 | 2.5600 | - |
| 02 Mar 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | - |
| 01 Mar 2023 | 2.6800 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 500 |
| 28 Feb 2023 | 2.5800 | 2.6600 | 2.5000 | 2.6600 | 2.6600 | - |
| 27 Feb 2023 | 2.5200 | 2.6600 | 2.4400 | 2.6600 | 2.6600 | - |
| 24 Feb 2023 | 2.6400 | 2.6800 | 2.4800 | 2.5200 | 2.5200 | 8,700 |
| 23 Feb 2023 | 2.8000 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | - |
| 22 Feb 2023 | 2.7200 | 2.8600 | 2.7200 | 2.8400 | 2.8400 | 66 |
| 21 Feb 2023 | 3.0400 | 3.0400 | 2.8400 | 2.8400 | 2.8400 | - |
| 20 Feb 2023 | 3.0200 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | - |
| 17 Feb 2023 | 3.0200 | 3.1400 | 2.9200 | 3.0200 | 3.0200 | 1,750 |
| 16 Feb 2023 | 3.3200 | 3.4000 | 3.1600 | 3.3600 | 3.3600 | 3,000 |
| 15 Feb 2023 | 2.9200 | 3.1200 | 2.9200 | 3.1000 | 3.1000 | 3,500 |
| 14 Feb 2023 | 2.7800 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 750 |
| 13 Feb 2023 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | - |
| 10 Feb 2023 | 2.8400 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 16,780 |
| 09 Feb 2023 | 3.2600 | 3.3600 | 2.9600 | 2.9600 | 2.9600 | 1,000 |
| 08 Feb 2023 | 3.2800 | 3.4000 | 3.2400 | 3.3200 | 3.3200 | 200 |
| 07 Feb 2023 | 3.3200 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 300 |
| 06 Feb 2023 | 3.2800 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 6,900 |
| 03 Feb 2023 | 3.5200 | 3.7000 | 3.4400 | 3.4800 | 3.4800 | 1,050 |
| 02 Feb 2023 | 3.4000 | 3.8000 | 3.3800 | 3.6400 | 3.6400 | 350 |
| 01 Feb 2023 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | - |
| 31 Jan 2023 | 2.9400 | 3.1200 | 2.8800 | 3.1200 | 3.1200 | - |
| 30 Jan 2023 | 3.2000 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 2,300 |
| 27 Jan 2023 | 3.1600 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 1,500 |
| 26 Jan 2023 | 3.0200 | 3.2000 | 3.0200 | 3.1800 | 3.1800 | 2,850 |
| 25 Jan 2023 | 2.8800 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 6,200 |
| 24 Jan 2023 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Jan 2023 | 2.9800 | 3.1600 | 2.9800 | 3.1600 | 3.1600 | 4,123 |
| 20 Jan 2023 | 2.6400 | 2.8200 | 2.6200 | 2.8000 | 2.8000 | 1,323 |
| 19 Jan 2023 | 2.5600 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 2,600 |
| 18 Jan 2023 | 2.9600 | 3.1000 | 2.6000 | 2.7000 | 2.7000 | 4,785 |
| 17 Jan 2023 | 3.1400 | 3.2000 | 2.9600 | 2.9600 | 2.9600 | 14,300 |
| 16 Jan 2023 | 3.1200 | 3.2000 | 3.0600 | 3.1600 | 3.1600 | 12,150 |
| 13 Jan 2023 | 2.9200 | 3.2000 | 2.8000 | 2.9200 | 2.9200 | 10,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.