HIVE Digital Technologies Ltd (YO0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:52PM 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 | 2.1240 | 2.2680 | 2.1240 | 2.2680 | 2.2680 | 1,000 |
| 14 May 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1140 | 2.1140 | - |
| 13 May 2024 | 2.1700 | 2.2360 | 2.1200 | 2.1200 | 2.1200 | - |
| 10 May 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2140 | 2.2140 | 450 |
| 09 May 2024 | 2.0820 | 2.1420 | 2.0340 | 2.0960 | 2.0960 | 460 |
| 08 May 2024 | 2.0980 | 2.1440 | 2.0260 | 2.1000 | 2.1000 | 1,200 |
| 07 May 2024 | 2.2300 | 2.2320 | 2.1500 | 2.1500 | 2.1500 | 950 |
| 06 May 2024 | 2.2840 | 2.3160 | 2.2840 | 2.2960 | 2.2960 | - |
| 03 May 2024 | 2.3040 | 2.3040 | 2.2280 | 2.2280 | 2.2280 | 800 |
| 02 May 2024 | 2.3380 | 2.3660 | 2.2920 | 2.2920 | 2.2920 | - |
| 30 Apr 2024 | 2.6320 | 2.6320 | 2.4040 | 2.4040 | 2.4040 | - |
| 29 Apr 2024 | 2.7580 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | - |
| 26 Apr 2024 | 2.8520 | 2.8780 | 2.8220 | 2.8280 | 2.8280 | 2,500 |
| 25 Apr 2024 | 2.7680 | 2.8360 | 2.7060 | 2.8360 | 2.8360 | - |
| 24 Apr 2024 | 2.8360 | 2.9100 | 2.8000 | 2.8360 | 2.8360 | 2,000 |
| 23 Apr 2024 | 2.7140 | 2.8800 | 2.6780 | 2.8340 | 2.8340 | 7,360 |
| 22 Apr 2024 | 2.5820 | 2.6380 | 2.5180 | 2.6380 | 2.6380 | 2,900 |
| 19 Apr 2024 | 2.3200 | 2.5480 | 2.3200 | 2.5120 | 2.5120 | 2,600 |
| 18 Apr 2024 | 2.4220 | 2.4920 | 2.4160 | 2.4200 | 2.4200 | 8,000 |
| 17 Apr 2024 | 2.5440 | 2.5440 | 2.3900 | 2.4080 | 2.4080 | 500 |
| 16 Apr 2024 | 2.5360 | 2.5360 | 2.3880 | 2.4880 | 2.4880 | 11,500 |
| 15 Apr 2024 | 2.6080 | 2.6700 | 2.5080 | 2.5080 | 2.5080 | 3,840 |
| 12 Apr 2024 | 2.7660 | 2.7780 | 2.6540 | 2.6540 | 2.6540 | - |
| 11 Apr 2024 | 2.8020 | 2.8260 | 2.7520 | 2.7640 | 2.7640 | - |
| 10 Apr 2024 | 2.8120 | 2.8260 | 2.7520 | 2.7700 | 2.7700 | - |
| 09 Apr 2024 | 2.8760 | 2.9220 | 2.7860 | 2.8200 | 2.8200 | 1,505 |
| 08 Apr 2024 | 2.9760 | 3.0700 | 2.9020 | 2.9160 | 2.9160 | - |
| 05 Apr 2024 | 2.8900 | 2.9240 | 2.8580 | 2.9240 | 2.9240 | 300 |
| 04 Apr 2024 | 2.9200 | 3.0180 | 2.9200 | 2.9980 | 2.9980 | 2,443 |
| 03 Apr 2024 | 2.9300 | 2.9660 | 2.9280 | 2.9660 | 2.9660 | - |
| 02 Apr 2024 | 2.9640 | 2.9640 | 2.9300 | 2.9300 | 2.9300 | - |
| 28 Mar 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 5,000 |
| 27 Mar 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
| 26 Mar 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 500 |
| 25 Mar 2024 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 2,000 |
| 22 Mar 2024 | 2.8800 | 2.9800 | 2.7800 | 2.8200 | 2.8200 | 561 |
| 21 Mar 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 2,100 |
| 20 Mar 2024 | 2.5800 | 2.8000 | 2.5800 | 2.7600 | 2.7600 | - |
| 19 Mar 2024 | 2.5800 | 2.7400 | 2.5600 | 2.7000 | 2.7000 | 120 |
| 18 Mar 2024 | 2.7600 | 2.8200 | 2.7000 | 2.7000 | 2.7000 | 1,000 |
| 15 Mar 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 500 |
| 14 Mar 2024 | 2.8200 | 2.8600 | 2.7000 | 2.7200 | 2.7200 | 5,650 |
| 13 Mar 2024 | 2.8600 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | 4,685 |
| 12 Mar 2024 | 2.8800 | 2.9600 | 2.8200 | 2.8600 | 2.8600 | 2,080 |
| 11 Mar 2024 | 3.1000 | 3.3000 | 2.9800 | 2.9800 | 2.9800 | 4,800 |
| 08 Mar 2024 | 3.0800 | 3.2200 | 3.0200 | 3.1200 | 3.1200 | 180 |
| 07 Mar 2024 | 3.0600 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 1,810 |
| 06 Mar 2024 | 3.3000 | 3.3600 | 3.1600 | 3.1800 | 3.1800 | 5,000 |
| 05 Mar 2024 | 3.2400 | 3.2800 | 3.0600 | 3.1000 | 3.1000 | 1,310 |
| 04 Mar 2024 | 3.5800 | 3.7400 | 3.2200 | 3.2600 | 3.2600 | - |
| 01 Mar 2024 | 3.4800 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 250 |
| 29 Feb 2024 | 3.9000 | 3.9000 | 3.5400 | 3.5400 | 3.5400 | 18,500 |
| 28 Feb 2024 | 3.9800 | 4.2600 | 3.9200 | 3.9200 | 3.9200 | 4,970 |
| 27 Feb 2024 | 4.1000 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 7,490 |
| 26 Feb 2024 | 3.5200 | 3.6400 | 3.4400 | 3.6400 | 3.6400 | - |
| 23 Feb 2024 | 3.6400 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 600 |
| 22 Feb 2024 | 3.8800 | 4.0000 | 3.7800 | 3.7800 | 3.7800 | 240 |
| 21 Feb 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 1,000 |
| 20 Feb 2024 | 4.0600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 1,510 |
| 19 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 16 Feb 2024 | 4.0800 | 4.1600 | 3.9400 | 4.0400 | 4.0400 | 300 |
| 15 Feb 2024 | 4.1400 | 4.2400 | 3.9400 | 4.1000 | 4.1000 | 2,970 |
| 14 Feb 2024 | 3.3800 | 3.9000 | 3.3800 | 3.9000 | 3.9000 | 8,055 |
| 13 Feb 2024 | 3.4800 | 3.6200 | 3.3600 | 3.3800 | 3.3800 | 4,900 |
| 12 Feb 2024 | 3.4800 | 3.6200 | 3.4000 | 3.6200 | 3.6200 | 6,675 |
| 09 Feb 2024 | 3.1800 | 3.4800 | 3.1800 | 3.2800 | 3.2800 | 9,400 |
| 08 Feb 2024 | 2.8400 | 3.1400 | 2.8400 | 3.1200 | 3.1200 | 5,440 |
| 07 Feb 2024 | 2.8200 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 1,120 |
| 06 Feb 2024 | 2.7800 | 2.8600 | 2.7600 | 2.8200 | 2.8200 | 1,930 |
| 05 Feb 2024 | 2.8600 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 75 |
| 02 Feb 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | - |
| 01 Feb 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
| 31 Jan 2024 | 3.0400 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 801 |
| 30 Jan 2024 | 3.1600 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 45 |
| 29 Jan 2024 | 3.0400 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 2,100 |
| 26 Jan 2024 | 2.8400 | 3.1000 | 2.8400 | 3.0400 | 3.0400 | 600 |
| 25 Jan 2024 | 2.7600 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | - |
| 24 Jan 2024 | 2.8000 | 2.9600 | 2.7200 | 2.7200 | 2.7200 | 1,000 |
| 23 Jan 2024 | 2.8000 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | - |
| 22 Jan 2024 | 2.8600 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 1,300 |
| 19 Jan 2024 | 2.9400 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 128 |
| 18 Jan 2024 | 3.1400 | 3.1800 | 2.9000 | 2.9000 | 2.9000 | 813 |
| 17 Jan 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | - |
| 16 Jan 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2800 | 3.2800 | - |
| 15 Jan 2024 | 3.1760 | 3.3200 | 3.1760 | 3.3200 | 3.3200 | - |
| 12 Jan 2024 | 3.6140 | 3.6800 | 3.3220 | 3.3220 | 3.3220 | 70 |
| 11 Jan 2024 | 4.3040 | 4.3040 | 3.6000 | 3.7380 | 3.7380 | 7,199 |
| 10 Jan 2024 | 3.7240 | 3.9520 | 3.6720 | 3.9520 | 3.9520 | 4,720 |
| 09 Jan 2024 | 3.9580 | 4.0160 | 3.9040 | 3.9080 | 3.9080 | 1,410 |
| 08 Jan 2024 | 3.7620 | 3.9920 | 3.6200 | 3.9560 | 3.9560 | 6,100 |
| 05 Jan 2024 | 3.9020 | 3.9020 | 3.7320 | 3.8080 | 3.8080 | 600 |
| 04 Jan 2024 | 4.0140 | 4.1420 | 3.9040 | 3.9540 | 3.9540 | 5,160 |
| 03 Jan 2024 | 4.0520 | 4.1380 | 3.5900 | 3.8800 | 3.8800 | 11,763 |
| 02 Jan 2024 | 4.5020 | 4.9680 | 4.0960 | 4.1400 | 4.1400 | 11,578 |
| 29 Dec 2023 | 4.7620 | 4.9380 | 4.7620 | 4.8860 | 4.8860 | 3,085 |
| 28 Dec 2023 | 5.4000 | 5.5800 | 4.7300 | 4.7840 | 4.7840 | 20,522 |
| 27 Dec 2023 | 4.6140 | 5.0600 | 4.6140 | 5.0600 | 5.0600 | 7,700 |
| 22 Dec 2023 | 4.4500 | 4.7980 | 4.4380 | 4.5960 | 4.5960 | 10,150 |
| 21 Dec 2023 | 3.8920 | 4.3120 | 3.8860 | 4.3120 | 4.3120 | 14,886 |
| 20 Dec 2023 | 3.5160 | 4.1400 | 3.5160 | 4.0920 | 4.0920 | 40,429 |
| *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.