HIVE Digital Technologies Ltd (YO0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
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 | 2.1420 | 2.2000 | 2.1420 | 2.2000 | 2.2000 | 20 |
| 14 May 2024 | 2.1420 | 2.1420 | 2.0840 | 2.0840 | 2.0840 | - |
| 13 May 2024 | 2.1440 | 2.1880 | 2.1080 | 2.1080 | 2.1080 | - |
| 10 May 2024 | 2.1920 | 2.2140 | 2.1100 | 2.1100 | 2.1100 | - |
| 09 May 2024 | 2.0640 | 2.1560 | 2.0640 | 2.1560 | 2.1560 | - |
| 08 May 2024 | 2.0800 | 2.1080 | 2.0600 | 2.1080 | 2.1080 | - |
| 07 May 2024 | 2.2040 | 2.2080 | 2.1420 | 2.1420 | 2.1420 | - |
| 06 May 2024 | 2.2520 | 2.3060 | 2.2400 | 2.2400 | 2.2400 | - |
| 03 May 2024 | 2.2820 | 2.2820 | 2.2040 | 2.2040 | 2.2040 | - |
| 02 May 2024 | 2.2960 | 2.3260 | 2.2840 | 2.2960 | 2.2960 | - |
| 30 Apr 2024 | 2.6100 | 2.6100 | 2.4620 | 2.4620 | 2.4620 | - |
| 29 Apr 2024 | 2.8640 | 2.8640 | 2.6260 | 2.6260 | 2.6260 | 20 |
| 26 Apr 2024 | 2.8280 | 2.8360 | 2.8180 | 2.8360 | 2.8360 | - |
| 25 Apr 2024 | 2.8080 | 2.8120 | 2.7360 | 2.7880 | 2.7880 | - |
| 24 Apr 2024 | 2.8080 | 2.9000 | 2.8080 | 2.9000 | 2.9000 | - |
| 23 Apr 2024 | 2.6940 | 2.8080 | 2.6120 | 2.7860 | 2.7860 | - |
| 22 Apr 2024 | 2.4980 | 2.6600 | 2.4980 | 2.6520 | 2.6520 | 30 |
| 19 Apr 2024 | 2.3860 | 2.4940 | 2.3860 | 2.4940 | 2.4940 | - |
| 18 Apr 2024 | 2.4020 | 2.4400 | 2.3840 | 2.4320 | 2.4320 | - |
| 17 Apr 2024 | 2.5260 | 2.5440 | 2.3760 | 2.3760 | 2.3760 | - |
| 16 Apr 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4240 | 2.4240 | - |
| 15 Apr 2024 | 2.5860 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | - |
| 12 Apr 2024 | 2.7380 | 2.7380 | 2.6000 | 2.6000 | 2.6000 | - |
| 11 Apr 2024 | 2.7780 | 2.7820 | 2.7440 | 2.7440 | 2.7440 | - |
| 10 Apr 2024 | 2.7880 | 2.8060 | 2.7620 | 2.7840 | 2.7840 | - |
| 09 Apr 2024 | 2.8520 | 2.8520 | 2.7900 | 2.7940 | 2.7940 | - |
| 08 Apr 2024 | 2.8680 | 3.0100 | 2.8560 | 2.8560 | 2.8560 | - |
| 05 Apr 2024 | 2.8660 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | - |
| 04 Apr 2024 | 2.8960 | 2.9460 | 2.8960 | 2.9460 | 2.9460 | - |
| 03 Apr 2024 | 2.9060 | 2.9440 | 2.9040 | 2.9360 | 2.9360 | - |
| 02 Apr 2024 | 3.0400 | 3.0400 | 2.8720 | 2.8720 | 2.8720 | - |
| 28 Mar 2024 | 2.9600 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | - |
| 27 Mar 2024 | 2.8800 | 3.0600 | 2.8400 | 3.0600 | 3.0600 | 1,700 |
| 26 Mar 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | - |
| 22 Mar 2024 | 2.8800 | 2.8800 | 2.7400 | 2.7800 | 2.7800 | - |
| 21 Mar 2024 | 2.9600 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | - |
| 20 Mar 2024 | 2.5400 | 2.7800 | 2.5400 | 2.7800 | 2.7800 | - |
| 19 Mar 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6800 | 2.6800 | - |
| 18 Mar 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | - |
| 15 Mar 2024 | 2.6000 | 2.6800 | 2.5400 | 2.6800 | 2.6800 | - |
| 14 Mar 2024 | 2.8200 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | - |
| 13 Mar 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | - |
| 12 Mar 2024 | 2.8400 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | - |
| 11 Mar 2024 | 3.0400 | 3.2200 | 2.8600 | 2.8800 | 2.8800 | - |
| 08 Mar 2024 | 3.0400 | 3.2200 | 3.0200 | 3.0600 | 3.0600 | - |
| 07 Mar 2024 | 3.0200 | 3.1000 | 2.9800 | 3.0600 | 3.0600 | 2,500 |
| 06 Mar 2024 | 3.2400 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | - |
| 05 Mar 2024 | 3.1800 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | - |
| 04 Mar 2024 | 3.5400 | 3.7000 | 3.1800 | 3.1800 | 3.1800 | - |
| 01 Mar 2024 | 3.4400 | 3.5000 | 3.3800 | 3.4800 | 3.4800 | - |
| 29 Feb 2024 | 3.7800 | 3.8200 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Feb 2024 | 3.9400 | 4.2800 | 3.7000 | 3.7000 | 3.7000 | 50 |
| 27 Feb 2024 | 4.1200 | 4.1800 | 3.9000 | 3.9000 | 3.9000 | 2,899 |
| 26 Feb 2024 | 3.4800 | 3.8400 | 3.4800 | 3.8400 | 3.8400 | - |
| 23 Feb 2024 | 3.7200 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | - |
| 22 Feb 2024 | 3.8400 | 3.8600 | 3.7400 | 3.7400 | 3.7400 | - |
| 21 Feb 2024 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | - |
| 20 Feb 2024 | 4.0200 | 4.0200 | 3.7200 | 3.7200 | 3.7200 | - |
| 19 Feb 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Feb 2024 | 4.1400 | 4.1400 | 3.9800 | 4.0600 | 4.0600 | - |
| 15 Feb 2024 | 4.0400 | 4.1200 | 3.9800 | 4.0200 | 4.0200 | - |
| 14 Feb 2024 | 3.3400 | 3.7200 | 3.3400 | 3.7200 | 3.7200 | - |
| 13 Feb 2024 | 3.4800 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| 12 Feb 2024 | 3.2600 | 3.5800 | 3.2600 | 3.5800 | 3.5800 | - |
| 09 Feb 2024 | 3.1600 | 3.3200 | 3.1600 | 3.3200 | 3.3200 | - |
| 08 Feb 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0200 | 3.0200 | 10 |
| 07 Feb 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | - |
| 06 Feb 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | - |
| 05 Feb 2024 | 2.8200 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | - |
| 02 Feb 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | - |
| 01 Feb 2024 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | - |
| 31 Jan 2024 | 3.0200 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | - |
| 30 Jan 2024 | 3.1800 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 30 |
| 29 Jan 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | - |
| 26 Jan 2024 | 2.8000 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | - |
| 25 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | - |
| 24 Jan 2024 | 2.8400 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | - |
| 23 Jan 2024 | 2.7800 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | - |
| 22 Jan 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | - |
| 19 Jan 2024 | 2.8600 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | - |
| 18 Jan 2024 | 3.1000 | 3.1200 | 2.8800 | 2.8800 | 2.8800 | - |
| 17 Jan 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1200 | 3.1200 | - |
| 16 Jan 2024 | 3.2720 | 3.2720 | 3.1940 | 3.2300 | 3.2300 | - |
| 15 Jan 2024 | 3.2140 | 3.3280 | 3.1740 | 3.3280 | 3.3280 | - |
| 12 Jan 2024 | 3.6100 | 3.6100 | 3.2900 | 3.2900 | 3.2900 | - |
| 11 Jan 2024 | 4.2680 | 4.3080 | 3.6300 | 3.6300 | 3.6300 | - |
| 10 Jan 2024 | 3.6440 | 4.0680 | 3.6420 | 4.0680 | 4.0680 | - |
| 09 Jan 2024 | 3.8880 | 3.9280 | 3.8040 | 3.8040 | 3.8040 | - |
| 08 Jan 2024 | 3.9000 | 4.0000 | 3.6820 | 4.0000 | 4.0000 | 20 |
| 05 Jan 2024 | 3.8700 | 3.8900 | 3.7600 | 3.7900 | 3.7900 | - |
| 04 Jan 2024 | 3.9800 | 4.0960 | 3.9220 | 3.9220 | 3.9220 | - |
| 03 Jan 2024 | 4.0680 | 4.0680 | 3.7900 | 3.9840 | 3.9840 | - |
| 02 Jan 2024 | 4.6940 | 4.8620 | 4.1200 | 4.1280 | 4.1280 | - |
| 29 Dec 2023 | 4.7220 | 4.8780 | 4.7120 | 4.8140 | 4.8140 | 42 |
| 28 Dec 2023 | 5.3550 | 5.4550 | 4.8860 | 4.8860 | 4.8860 | - |
| 27 Dec 2023 | 4.6700 | 4.9700 | 4.6660 | 4.9700 | 4.9700 | - |
| 22 Dec 2023 | 4.4160 | 4.7320 | 4.4160 | 4.7320 | 4.7320 | - |
| 21 Dec 2023 | 3.8600 | 4.0520 | 3.8600 | 4.0520 | 4.0520 | - |
| 20 Dec 2023 | 3.4720 | 4.0800 | 3.4720 | 4.0800 | 4.0800 | - |
| *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.