U.S. Markets closed

HIVE Blockchain Technologies Ltd. (HBF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.3200+0.0900 (+4.04%)
At close: 5:02PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212.49602.55002.33202.47402.474020,882
Sep 23, 20212.48002.57002.45002.47402.474018,340
Sep 22, 20212.21802.35002.21802.32002.320026,698
Sep 21, 20212.22002.32002.15802.23002.230033,773
Sep 20, 20212.35002.35002.16202.23202.232053,090
Sep 17, 20212.46402.53602.40002.47002.470048,581
Sep 16, 20212.52002.59802.50002.50002.50002,822
Sep 15, 20212.49402.61002.49402.58602.586035,197
Sep 14, 20212.58002.69802.58002.66002.660013,300
Sep 13, 20212.59002.62402.45002.47802.478029,025
Sep 10, 20212.73402.74802.55002.60002.600018,619
Sep 09, 20212.81202.84802.75002.78202.78209,230
Sep 08, 2021------
Sep 07, 20213.19803.23802.70202.90002.900042,916
Sep 06, 20213.10003.16603.03003.16603.166019,229
Sep 03, 20212.80003.11002.79402.98202.982025,047
Sep 02, 20212.76802.93002.76802.86202.862017,834
Sep 01, 20212.66602.82002.65202.82002.820016,914
Aug 31, 20212.62002.74202.60002.63602.636018,166
Aug 30, 20212.60202.66802.59002.59402.59408,936
Aug 27, 20212.53602.65402.53002.63402.63407,440
Aug 26, 20212.60402.62002.54602.62002.62007,655
Aug 25, 20212.59002.65802.59002.62002.620025,402
Aug 24, 20212.59602.73802.52802.55802.558010,406
Aug 23, 20212.80002.81602.60002.60002.600027,405
Aug 20, 20212.49402.67602.49402.61402.61409,297
Aug 19, 20212.34802.46002.30002.46002.46005,831
Aug 18, 20212.34002.46202.30002.37202.37208,796
Aug 17, 20212.49002.55802.37802.39002.39008,199
Aug 16, 20212.70002.80002.56402.56402.564031,665
Aug 13, 20212.63402.87602.63402.65002.650038,300
Aug 12, 20212.71802.75002.43602.52002.520048,940
Aug 11, 20212.64202.81402.64202.72402.724024,756
Aug 10, 20212.82402.84802.62002.62002.620018,449
Aug 09, 20212.63802.89202.63802.72002.720051,853
Aug 06, 20212.52802.64602.47002.63802.638044,315
Aug 05, 20212.34002.56802.20002.56802.568083,027
Aug 04, 20212.21202.38802.18202.35002.350013,626
Aug 03, 20212.22202.26002.17002.26002.260046,903
Aug 02, 20212.15202.37202.15002.32002.320078,905
Jul 30, 20212.00002.03401.90001.92401.924015,838
Jul 29, 20212.02002.10402.00202.03202.032012,347
Jul 28, 20212.04002.13402.00002.04002.040010,420
Jul 27, 20212.09802.10001.98001.98001.980021,609
Jul 26, 20212.10002.17002.05002.15602.156048,677
Jul 23, 20211.93601.98901.85001.85001.85005,528
Jul 22, 20211.98102.02801.90201.98001.980048,765
Jul 21, 20211.90001.99701.90001.97401.974030,818
Jul 20, 20211.65001.73901.60001.69901.699024,807
Jul 19, 20211.90001.90001.64901.71501.715051,268
Jul 16, 20211.83001.94801.83001.89901.899050,201
Jul 15, 20211.95002.01401.82101.82101.821054,773
Jul 14, 20212.00002.02601.96301.96301.96309,862
Jul 13, 20212.10002.14202.01802.06402.064032,280
Jul 12, 20212.10002.25002.10002.10602.106037,100
Jul 09, 20212.14202.18202.13802.13802.138012,020
Jul 08, 20212.25202.25202.00002.10602.106037,119
Jul 07, 20212.38802.52402.23402.31402.314072,767
Jul 06, 20212.49002.69802.44002.44002.440019,762
Jul 05, 20212.65402.76202.50002.50002.500092,981
Jul 02, 20212.54802.63802.46002.51802.518032,749
Jul 01, 20212.38602.51202.34402.51202.512033,714
Jun 30, 20212.23802.30802.17202.24202.242054,932
Jun 29, 20211.94102.25001.94102.25002.250065,420
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20212.03602.08001.90002.00002.000045,796
Jun 18, 20212.13802.13802.03602.03602.036031,602
Jun 17, 20212.04202.28802.01002.16002.160079,007
Jun 16, 20212.15002.16802.05002.05002.050025,364
Jun 15, 20212.13602.16802.13002.14002.14002,205
Jun 14, 20212.09402.13002.07002.12402.124023,447
Jun 11, 20212.03202.03201.95601.95601.95609,076
Jun 10, 20211.99902.09801.99902.00002.000015,787
Jun 09, 20211.92102.07801.89702.05802.058022,349
Jun 08, 20211.97001.97601.80001.83301.8330105,354
Jun 07, 20212.11202.11202.02002.02002.020039,840
Jun 04, 20212.13602.13602.00202.07602.076027,924
Jun 03, 20212.12802.12802.07002.10602.106036,292
Jun 02, 20212.15002.16002.10202.10602.106026,054
Jun 01, 20212.06002.07002.00002.05402.05408,089
May 31, 20212.08602.09002.00002.00002.00007,144
May 28, 20212.22802.22801.99602.07802.078042,852
May 27, 20212.17802.30002.17802.30002.300037,441
May 26, 20212.09802.15202.09802.14402.144039,278
May 25, 20212.10002.10001.96502.04002.040028,958
May 21, 20212.03402.09801.89401.95501.95509,277
May 20, 20211.95002.14801.95002.00002.000041,613
May 19, 20211.90001.98201.70001.97001.9700124,431
May 18, 20212.13002.21402.11402.12002.120013,271
May 17, 20212.16002.18202.05002.08402.084064,707
May 14, 20212.14602.40002.08002.33802.338051,904
May 13, 20212.26802.39002.03202.03202.032065,964
May 12, 20212.53202.68202.41802.45802.458020,528
May 11, 20212.50002.51202.30002.51202.512040,202
May 10, 20212.75602.82402.58002.64202.642045,943
May 07, 20212.59802.72802.54002.71602.716028,957
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...