HIVE Digital Technologies Ltd (YO0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.1680 | 2.2760 | 2.1680 | 2.2760 | 2.2760 | 1,000 |
| 14 May 2024 | 2.1780 | 2.1800 | 2.1160 | 2.1400 | 2.1400 | - |
| 13 May 2024 | 2.1920 | 2.2500 | 2.1360 | 2.1360 | 2.1360 | - |
| 10 May 2024 | 2.2340 | 2.2780 | 2.1480 | 2.1480 | 2.1480 | - |
| 09 May 2024 | 2.1120 | 2.2060 | 2.1120 | 2.1940 | 2.1940 | 1,000 |
| 08 May 2024 | 2.1280 | 2.1360 | 2.0400 | 2.1360 | 2.1360 | - |
| 07 May 2024 | 2.2540 | 2.2960 | 2.1620 | 2.1620 | 2.1620 | - |
| 06 May 2024 | 2.2980 | 2.3460 | 2.2720 | 2.2860 | 2.2860 | - |
| 03 May 2024 | 2.3260 | 2.3520 | 2.2520 | 2.2520 | 2.2520 | - |
| 02 May 2024 | 2.3500 | 2.3760 | 2.3160 | 2.3160 | 2.3160 | - |
| 30 Apr 2024 | 2.6660 | 2.6660 | 2.4940 | 2.4940 | 2.4940 | - |
| 29 Apr 2024 | 2.8260 | 2.8400 | 2.6540 | 2.6540 | 2.6540 | - |
| 26 Apr 2024 | 2.8800 | 2.8840 | 2.8460 | 2.8740 | 2.8740 | - |
| 25 Apr 2024 | 2.8700 | 2.8760 | 2.7180 | 2.8560 | 2.8560 | - |
| 24 Apr 2024 | 2.8620 | 2.9240 | 2.8520 | 2.9120 | 2.9120 | - |
| 23 Apr 2024 | 2.7160 | 2.8720 | 2.6760 | 2.8720 | 2.8720 | - |
| 22 Apr 2024 | 2.5560 | 2.7360 | 2.5540 | 2.7360 | 2.7360 | - |
| 19 Apr 2024 | 2.4240 | 2.5480 | 2.4220 | 2.5200 | 2.5200 | - |
| 18 Apr 2024 | 2.4460 | 2.5020 | 2.4100 | 2.4460 | 2.4460 | - |
| 17 Apr 2024 | 2.5700 | 2.6020 | 2.4140 | 2.4860 | 2.4860 | - |
| 16 Apr 2024 | 2.5240 | 2.5240 | 2.4120 | 2.4720 | 2.4720 | - |
| 15 Apr 2024 | 2.6240 | 2.6640 | 2.5260 | 2.5260 | 2.5260 | - |
| 12 Apr 2024 | 2.7980 | 2.8020 | 2.6540 | 2.6580 | 2.6580 | - |
| 11 Apr 2024 | 2.8380 | 2.8400 | 2.7680 | 2.7820 | 2.7820 | - |
| 10 Apr 2024 | 2.8340 | 2.8600 | 2.7820 | 2.8240 | 2.8240 | - |
| 09 Apr 2024 | 2.9100 | 2.9120 | 2.7940 | 2.8280 | 2.8280 | - |
| 08 Apr 2024 | 2.9340 | 3.0780 | 2.9060 | 2.9060 | 2.9060 | - |
| 05 Apr 2024 | 2.9320 | 2.9580 | 2.8640 | 2.9380 | 2.9380 | - |
| 04 Apr 2024 | 2.9580 | 3.0320 | 2.9520 | 2.9980 | 2.9980 | - |
| 03 Apr 2024 | 2.9720 | 2.9840 | 2.9420 | 2.9740 | 2.9740 | - |
| 02 Apr 2024 | 3.0600 | 3.0600 | 2.9300 | 2.9300 | 2.9300 | - |
| 28 Mar 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | - |
| 27 Mar 2024 | 2.9200 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | - |
| 26 Mar 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | - |
| 25 Mar 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | - |
| 22 Mar 2024 | 2.9400 | 2.9400 | 2.7600 | 2.8200 | 2.8200 | - |
| 21 Mar 2024 | 3.0200 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | - |
| 20 Mar 2024 | 2.5800 | 2.9200 | 2.5800 | 2.9200 | 2.9200 | - |
| 19 Mar 2024 | 2.6200 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | - |
| 18 Mar 2024 | 2.8400 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | - |
| 15 Mar 2024 | 2.6600 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | - |
| 14 Mar 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | - |
| 13 Mar 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | - |
| 12 Mar 2024 | 2.9200 | 2.9600 | 2.8200 | 2.8600 | 2.8600 | - |
| 11 Mar 2024 | 3.1600 | 3.3000 | 2.9200 | 2.9200 | 2.9200 | - |
| 08 Mar 2024 | 3.1000 | 3.2400 | 3.0800 | 3.1200 | 3.1200 | 18 |
| 07 Mar 2024 | 3.1000 | 3.2200 | 3.0800 | 3.1200 | 3.1200 | - |
| 06 Mar 2024 | 3.3000 | 3.3200 | 3.1400 | 3.1600 | 3.1600 | 210 |
| 05 Mar 2024 | 3.2800 | 3.3000 | 3.0800 | 3.1200 | 3.1200 | 65 |
| 04 Mar 2024 | 3.6200 | 3.8000 | 3.2200 | 3.2800 | 3.2800 | - |
| 01 Mar 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5400 | 3.5400 | - |
| 29 Feb 2024 | 3.9200 | 3.9200 | 3.4200 | 3.5200 | 3.5200 | - |
| 28 Feb 2024 | 4.0000 | 4.2000 | 3.7000 | 3.7000 | 3.7000 | - |
| 27 Feb 2024 | 4.1800 | 4.2000 | 3.9200 | 4.0200 | 4.0200 | - |
| 26 Feb 2024 | 3.5400 | 3.9600 | 3.5400 | 3.9400 | 3.9400 | - |
| 23 Feb 2024 | 3.8000 | 3.8000 | 3.5200 | 3.5200 | 3.5200 | - |
| 22 Feb 2024 | 3.9000 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | - |
| 21 Feb 2024 | 3.9200 | 3.9200 | 3.7400 | 3.7600 | 3.7600 | - |
| 20 Feb 2024 | 4.0800 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 1,200 |
| 19 Feb 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
| 16 Feb 2024 | 4.2000 | 4.2000 | 3.9400 | 4.0800 | 4.0800 | - |
| 15 Feb 2024 | 4.1600 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | - |
| 14 Feb 2024 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | 4.0000 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | - |
| 12 Feb 2024 | 3.4800 | 3.6400 | 3.3600 | 3.6000 | 3.6000 | - |
| 09 Feb 2024 | 3.2200 | 3.4200 | 3.2000 | 3.3400 | 3.3400 | - |
| 08 Feb 2024 | 2.9600 | 3.1400 | 2.9600 | 3.1400 | 3.1400 | - |
| 07 Feb 2024 | 2.8400 | 2.8800 | 2.7800 | 2.8800 | 2.8800 | - |
| 06 Feb 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | - |
| 05 Feb 2024 | 2.9000 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | - |
| 02 Feb 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8800 | 2.8800 | - |
| 01 Feb 2024 | 2.9200 | 3.0600 | 2.9000 | 2.9800 | 2.9800 | - |
| 31 Jan 2024 | 3.0800 | 3.1800 | 2.9800 | 3.0600 | 3.0600 | - |
| 30 Jan 2024 | 3.2400 | 3.2600 | 3.1200 | 3.1200 | 3.1200 | 750 |
| 29 Jan 2024 | 3.1400 | 3.2400 | 3.0200 | 3.1800 | 3.1800 | - |
| 26 Jan 2024 | 2.8600 | 3.0600 | 2.8600 | 3.0600 | 3.0600 | - |
| 25 Jan 2024 | 2.7800 | 2.8600 | 2.7600 | 2.8600 | 2.8600 | - |
| 24 Jan 2024 | 2.9000 | 2.9800 | 2.7200 | 2.7400 | 2.7400 | - |
| 23 Jan 2024 | 2.8400 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | - |
| 22 Jan 2024 | 2.8600 | 2.9600 | 2.7800 | 2.8600 | 2.8600 | - |
| 19 Jan 2024 | 2.9200 | 3.0000 | 2.7400 | 2.9200 | 2.9200 | - |
| 18 Jan 2024 | 3.1600 | 3.2000 | 2.9200 | 2.9400 | 2.9400 | - |
| 17 Jan 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | - |
| 16 Jan 2024 | 3.3200 | 3.3200 | 3.1600 | 3.2600 | 3.2600 | - |
| 15 Jan 2024 | 3.2600 | 3.3400 | 3.2200 | 3.3400 | 3.3400 | - |
| 12 Jan 2024 | 3.6700 | 3.6800 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Jan 2024 | 4.3360 | 4.3800 | 3.6120 | 3.6960 | 3.6960 | 250 |
| 10 Jan 2024 | 3.7560 | 4.1100 | 3.7080 | 3.9620 | 3.9620 | - |
| 09 Jan 2024 | 3.9680 | 4.0000 | 3.8360 | 3.8480 | 3.8480 | 500 |
| 08 Jan 2024 | 3.8140 | 4.0560 | 3.6700 | 3.9600 | 3.9600 | - |
| 05 Jan 2024 | 3.9500 | 3.9600 | 3.7880 | 3.7980 | 3.7980 | - |
| 04 Jan 2024 | 4.0360 | 4.1280 | 3.9580 | 3.9840 | 3.9840 | - |
| 03 Jan 2024 | 4.1180 | 4.1180 | 3.7140 | 3.9140 | 3.9140 | 1,000 |
| 02 Jan 2024 | 4.9400 | 5.0400 | 4.0240 | 4.0240 | 4.0240 | 1,600 |
| 29 Dec 2023 | 4.8280 | 4.9340 | 4.8280 | 4.9320 | 4.9320 | - |
| 28 Dec 2023 | 5.3750 | 5.5100 | 4.7300 | 4.8100 | 4.8100 | - |
| 27 Dec 2023 | 4.7380 | 5.1400 | 4.7300 | 5.1400 | 5.1400 | - |
| 22 Dec 2023 | 4.5240 | 4.9160 | 4.5240 | 4.6180 | 4.6180 | 2,000 |
| 21 Dec 2023 | 3.9440 | 4.3960 | 3.9200 | 4.3960 | 4.3960 | - |
| 20 Dec 2023 | 3.5100 | 4.2380 | 3.5100 | 3.8340 | 3.8340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.