Frankfurt - Delayed Quote EUR

Hut 8 Corp. (V71.F)

13.30

-1.12

(-7.77%)

At close: May 30 at 3:42:08 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	13.46	13.48	13.30	13.30	13.30	570
May 29, 2025	14.20	14.42	14.20	14.42	14.42	1,000
May 28, 2025	15.00	15.00	13.74	13.74	13.74	637
May 27, 2025	14.90	14.94	14.72	14.72	14.72	1,436
May 26, 2025	14.68	15.20	14.68	14.98	14.98	1,500
May 23, 2025	15.16	15.16	14.42	14.62	14.62	3,770
May 22, 2025	14.98	15.06	14.96	15.04	15.04	2,060
May 21, 2025	15.10	15.40	14.10	14.10	14.10	3,668
May 20, 2025	15.24	15.40	14.70	14.70	14.70	850
May 19, 2025	14.90	15.00	14.46	14.78	14.78	3,561
May 16, 2025	13.92	15.30	13.92	15.30	15.30	1,350
May 15, 2025	14.22	14.22	13.88	13.90	13.90	3,000
May 14, 2025	14.80	14.92	14.28	14.52	14.52	3,240
May 13, 2025	14.14	14.84	14.08	14.64	14.64	2,240
May 12, 2025	12.94	14.02	12.88	13.88	13.88	3,269
May 9, 2025	12.68	12.92	12.26	12.26	12.26	2,258
May 8, 2025	11.52	12.76	11.52	12.76	12.76	2,860
May 7, 2025	11.28	11.38	11.28	11.38	11.38	490
May 6, 2025	11.26	11.26	11.14	11.20	11.20	110
May 5, 2025	11.98	11.98	11.20	11.40	11.40	2,940
May 2, 2025	11.88	12.56	11.88	12.56	12.56	1,283
Apr 30, 2025	11.30	11.54	10.72	10.72	10.72	465
Apr 29, 2025	11.40	11.66	11.34	11.38	11.38	1,100
Apr 28, 2025	11.92	12.10	11.38	11.88	11.88	5,649
Apr 25, 2025	11.30	11.82	11.30	11.82	11.82	2,185
Apr 24, 2025	10.96	11.50	10.84	11.46	11.46	1,396
Apr 23, 2025	10.82	11.26	10.82	11.00	11.00	10,354
Apr 22, 2025	9.15	10.48	9.15	10.48	10.48	4,976
Apr 17, 2025	9.78	9.78	9.76	9.76	9.76	12
Apr 16, 2025	9.74	9.74	9.71	9.71	9.71	305
Apr 15, 2025	10.54	10.54	10.50	10.50	10.50	150
Apr 14, 2025	11.04	11.36	11.04	11.36	11.36	400
Apr 11, 2025	10.50	10.56	10.50	10.56	10.56	310
Apr 10, 2025	11.24	11.26	11.24	11.26	11.26	360
Apr 9, 2025	9.60	11.08	9.60	10.94	10.94	560
Apr 8, 2025	10.44	10.92	10.44	10.92	10.92	220
Apr 7, 2025	8.98	10.74	8.98	10.62	10.62	6,576
Apr 4, 2025	10.65	11.05	9.54	10.25	10.25	1,545
Apr 3, 2025	11.20	11.30	10.60	10.60	10.60	875
Apr 2, 2025	12.25	12.50	12.00	12.10	12.10	3,616
Apr 1, 2025	10.90	12.35	10.90	12.35	12.35	2,115
Mar 31, 2025	10.50	12.30	10.50	11.25	11.25	1,086
Mar 28, 2025	11.50	11.50	10.80	10.90	10.90	915
Mar 27, 2025	11.90	12.10	11.90	12.10	12.10	640
Mar 26, 2025	12.55	12.55	12.15	12.15	12.15	2,315
Mar 25, 2025	12.80	12.80	12.75	12.75	12.75	90
Mar 24, 2025	12.20	13.00	12.20	13.00	13.00	2,617
Mar 21, 2025	11.85	11.85	11.85	11.85	11.85	-
Mar 20, 2025	11.85	12.20	11.85	12.20	12.20	4,595
Mar 19, 2025	10.95	11.65	10.95	11.60	11.60	795
Mar 18, 2025	11.60	11.60	11.10	11.10	11.10	1,250
Mar 17, 2025	11.30	11.55	11.30	11.40	11.40	500
Mar 14, 2025	10.80	11.70	10.80	11.60	11.60	3,020
Mar 13, 2025	11.10	11.35	11.10	11.35	11.35	45
Mar 12, 2025	10.65	10.70	10.65	10.70	10.70	300
Mar 11, 2025	10.60	11.05	10.40	10.95	10.95	2,125
Mar 10, 2025	12.05	12.05	10.55	10.55	10.55	1,407
Mar 7, 2025	12.30	12.85	12.30	12.55	12.55	1,510
Mar 6, 2025	14.05	14.05	13.65	13.65	13.65	1,322
Mar 5, 2025	13.20	13.85	13.20	13.65	13.65	1,600
Mar 4, 2025	13.40	13.60	12.50	13.30	13.30	2,235
Mar 3, 2025	16.20	16.45	13.45	13.45	13.45	6,260
Feb 28, 2025	13.10	14.40	13.10	14.40	14.40	2,320
Feb 27, 2025	14.35	14.80	14.30	14.30	14.30	2,540
Feb 26, 2025	14.35	14.85	14.00	14.00	14.00	2,020
Feb 25, 2025	15.60	15.60	13.05	13.45	13.45	3,042
Feb 24, 2025	17.35	17.50	15.60	15.60	15.60	1,327
Feb 21, 2025	18.85	19.05	17.20	17.20	17.20	4,530
Feb 20, 2025	18.75	19.10	18.15	18.15	18.15	2,188
Feb 19, 2025	18.80	19.25	18.80	19.25	19.25	1,004
Feb 18, 2025	19.35	19.35	18.90	18.90	18.90	2,350
Feb 17, 2025	19.45	19.70	19.45	19.70	19.70	1,010
Feb 14, 2025	19.40	19.50	19.40	19.50	19.50	320
Feb 13, 2025	19.30	19.30	19.30	19.30	19.30	-
Feb 12, 2025	19.45	19.50	19.15	19.15	19.15	1,140
Feb 11, 2025	19.95	20.10	19.95	20.10	20.10	60
Feb 10, 2025	20.20	20.70	20.10	20.10	20.10	1,300
Feb 7, 2025	20.20	20.20	20.20	20.20	20.20	-
Feb 6, 2025	19.95	20.60	19.95	20.60	20.60	1,000
Feb 5, 2025	20.30	20.80	20.30	20.80	20.80	2,070
Feb 4, 2025	20.90	20.90	20.20	20.80	20.80	587
Feb 3, 2025	19.15	19.15	18.80	19.15	19.15	4,006
Jan 31, 2025	20.70	21.60	20.70	21.60	21.60	540
Jan 30, 2025	19.35	20.30	19.35	20.30	20.30	2,200
Jan 29, 2025	19.05	19.30	19.05	19.15	19.15	755
Jan 28, 2025	19.65	20.20	18.40	18.45	18.45	3,415
Jan 27, 2025	23.00	23.30	17.95	18.85	18.85	8,046
Jan 24, 2025	24.40	26.20	24.40	26.10	26.10	6,785
Jan 23, 2025	24.90	25.40	23.80	25.40	25.40	2,774
Jan 22, 2025	25.00	25.10	24.30	24.30	24.30	255
Jan 21, 2025	26.30	26.70	25.10	25.30	25.30	709
Jan 20, 2025	27.10	27.80	27.10	27.30	27.30	828
Jan 17, 2025	25.70	27.10	25.70	26.00	26.00	1,810
Jan 16, 2025	25.50	26.00	25.20	26.00	26.00	845
Jan 15, 2025	23.10	25.50	23.10	25.50	25.50	2,299
Jan 14, 2025	22.50	23.30	22.50	23.30	23.30	200
Jan 13, 2025	22.50	22.50	21.20	21.20	21.20	2,696
Jan 10, 2025	22.60	22.60	22.30	22.30	22.30	150
Jan 9, 2025	22.80	22.90	22.40	22.50	22.50	1,255
Jan 8, 2025	23.40	23.40	22.90	22.90	22.90	580
Jan 7, 2025	25.30	25.60	24.30	24.30	24.30	1,290
Jan 6, 2025	23.80	25.70	23.70	25.50	25.50	2,977
Jan 3, 2025	21.30	23.40	21.00	23.40	23.40	2,138
Jan 2, 2025	20.50	21.20	20.10	21.20	21.20	3,160
Dec 30, 2024	21.20	21.20	20.90	20.90	20.90	114
Dec 27, 2024	22.80	23.10	21.40	21.40	21.40	1,415
Dec 23, 2024	22.70	22.90	21.00	21.00	21.00	2,367
Dec 20, 2024	22.70	23.30	21.50	23.20	23.20	5,872
Dec 19, 2024	25.50	26.40	23.00	23.40	23.40	4,046
Dec 18, 2024	27.50	28.30	24.60	24.60	24.60	1,330
Dec 17, 2024	27.90	29.00	27.40	28.10	28.10	3,017
Dec 16, 2024	26.90	29.50	26.90	28.30	28.30	4,692
Dec 13, 2024	26.40	26.90	26.20	26.20	26.20	2,115
Dec 12, 2024	27.80	31.00	27.20	27.30	27.30	15,581
Dec 11, 2024	25.10	25.70	24.80	25.70	25.70	4,310
Dec 10, 2024	25.70	26.30	23.50	24.30	24.30	2,871
Dec 9, 2024	29.00	29.00	26.30	26.30	26.30	2,020
Dec 6, 2024	26.70	30.10	26.50	28.90	28.90	9,287
Dec 5, 2024	27.30	29.50	26.20	26.20	26.20	17,352
Dec 4, 2024	23.90	24.70	23.90	24.20	24.20	292
Dec 3, 2024	24.70	24.80	23.80	23.80	23.80	2,577
Dec 2, 2024	26.60	26.60	24.40	24.40	24.40	5,750
Nov 29, 2024	26.00	28.40	26.00	26.70	26.70	7,010
Nov 28, 2024	26.80	27.30	26.10	26.10	26.10	5,537
Nov 27, 2024	23.10	26.50	23.10	26.50	26.50	5,030
Nov 26, 2024	23.80	23.80	23.10	23.80	23.80	559
Nov 25, 2024	25.00	25.80	22.00	23.90	23.90	3,302
Nov 22, 2024	22.30	25.10	22.00	25.00	25.00	3,668
Nov 21, 2024	24.50	24.60	21.50	23.10	23.10	2,982
Nov 20, 2024	23.80	24.20	23.20	23.20	23.20	3,628
Nov 19, 2024	23.40	23.60	22.50	23.60	23.60	2,160
Nov 18, 2024	24.50	24.80	23.70	24.40	24.40	7,707
Nov 15, 2024	21.60	23.30	21.50	23.30	23.30	1,974
Nov 14, 2024	23.20	24.90	22.00	22.00	22.00	5,308
Nov 13, 2024	21.70	26.70	21.60	23.40	23.40	15,187
Nov 12, 2024	23.50	24.80	21.60	22.40	22.40	13,982
Nov 11, 2024	20.20	23.50	19.60	22.60	22.60	15,560
Nov 8, 2024	17.20	18.25	17.20	18.10	18.10	2,563
Nov 7, 2024	17.05	17.90	17.05	17.90	17.90	5,190
Nov 6, 2024	17.20	17.85	16.60	17.45	17.45	4,507
Nov 5, 2024	14.15	14.95	14.15	14.95	14.95	500
Nov 4, 2024	14.60	14.60	14.60	14.60	14.60	-
Nov 1, 2024	14.40	14.75	14.40	14.75	14.75	134
Oct 31, 2024	16.70	17.00	14.90	14.90	14.90	1,360
Oct 30, 2024	15.75	15.75	15.75	15.75	15.75	-
Oct 29, 2024	16.70	16.70	16.50	16.60	16.60	2,450
Oct 28, 2024	13.40	15.90	13.40	15.80	15.80	3,328
Oct 25, 2024	13.95	14.10	13.95	14.10	14.10	100
Oct 24, 2024	14.10	14.40	14.10	14.30	14.30	72
Oct 23, 2024	14.30	14.30	13.65	13.65	13.65	800
Oct 22, 2024	13.90	13.90	13.90	13.90	13.90	-
Oct 21, 2024	13.55	13.85	12.90	13.85	13.85	1,900
Oct 18, 2024	11.45	13.25	11.45	13.25	13.25	2,316
Oct 17, 2024	11.75	12.00	11.75	12.00	12.00	440
Oct 16, 2024	10.70	11.05	10.70	11.05	11.05	1,701
Oct 15, 2024	11.10	11.35	11.10	11.35	11.35	480
Oct 14, 2024	10.60	11.30	10.60	11.30	11.30	3,258
Oct 11, 2024	10.15	10.15	10.15	10.15	10.15	-
Oct 10, 2024	10.00	10.05	10.00	10.05	10.05	300
Oct 9, 2024	10.20	10.20	10.20	10.20	10.20	-
Oct 8, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 7, 2024	10.85	11.15	10.85	11.15	11.15	300
Oct 4, 2024	10.50	11.15	10.50	10.75	10.75	400
Oct 3, 2024	10.70	10.70	10.70	10.70	10.70	-
Oct 2, 2024	10.25	10.95	10.20	10.95	10.95	1,227
Oct 1, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 30, 2024	11.30	11.30	11.15	11.15	11.15	170
Sep 27, 2024	11.35	11.80	11.35	11.80	11.80	730
Sep 26, 2024	11.30	11.90	11.30	11.90	11.90	675
Sep 25, 2024	11.10	11.50	11.05	11.30	11.30	2,705
Sep 24, 2024	10.25	10.70	10.25	10.70	10.70	468
Sep 23, 2024	10.20	10.25	10.20	10.25	10.25	390
Sep 20, 2024	10.05	10.55	10.05	10.25	10.25	1,375
Sep 19, 2024	10.45	10.65	10.45	10.55	10.55	1,600
Sep 18, 2024	10.15	10.15	10.15	10.15	10.15	-
Sep 17, 2024	9.78	10.50	9.78	10.50	10.50	225
Sep 16, 2024	10.05	10.05	9.30	9.30	9.30	207
Sep 13, 2024	9.78	9.78	9.78	9.78	9.78	-
Sep 12, 2024	9.50	9.50	9.50	9.50	9.50	-
Sep 11, 2024	9.16	9.16	9.16	9.16	9.16	-
Sep 10, 2024	8.92	9.00	8.92	9.00	9.00	140
Sep 9, 2024	8.02	8.02	8.02	8.02	8.02	-
Sep 6, 2024	8.42	8.42	8.14	8.14	8.14	160
Sep 5, 2024	8.20	8.38	8.18	8.38	8.38	1,400
Sep 4, 2024	8.18	8.18	8.00	8.00	8.00	140
Sep 3, 2024	9.00	9.00	8.50	8.50	8.50	1,044
Sep 2, 2024	9.06	9.18	8.88	8.92	8.92	614
Aug 30, 2024	9.32	9.60	9.32	9.60	9.60	180
Aug 29, 2024	9.18	9.50	9.18	9.50	9.50	300
Aug 28, 2024	9.82	9.86	9.16	9.16	9.16	1,925
Aug 27, 2024	10.80	10.80	10.50	10.50	10.50	200
Aug 26, 2024	11.15	11.30	10.95	11.30	11.30	256
Aug 23, 2024	10.20	10.75	10.20	10.65	10.65	287
Aug 22, 2024	10.85	11.15	10.85	11.05	11.05	482
Aug 21, 2024	10.30	10.45	10.30	10.35	10.35	333
Aug 20, 2024	11.15	11.40	10.70	10.70	10.70	2,100
Aug 19, 2024	10.50	10.80	10.45	10.80	10.80	3,825
Aug 16, 2024	10.60	10.60	10.60	10.60	10.60	-
Aug 15, 2024	9.82	10.60	9.82	10.60	10.60	1,410
Aug 14, 2024	9.90	10.50	9.90	10.50	10.50	800
Aug 13, 2024	10.30	10.30	10.15	10.15	10.15	770
Aug 12, 2024	10.95	11.00	10.75	10.75	10.75	2,405
Aug 9, 2024	11.60	11.90	11.10	11.10	11.10	1,785
Aug 8, 2024	10.35	11.40	10.35	11.40	11.40	525
Aug 7, 2024	11.30	11.75	10.35	10.35	10.35	670
Aug 6, 2024	10.80	11.70	10.60	10.60	10.60	262
Aug 5, 2024	10.50	10.80	9.32	10.40	10.40	7,046
Aug 2, 2024	13.00	13.00	11.50	11.70	11.70	1,485
Aug 1, 2024	13.30	13.30	12.50	12.50	12.50	400
Jul 31, 2024	13.00	13.80	13.00	13.80	13.80	804
Jul 30, 2024	13.55	13.90	13.00	13.00	13.00	644
Jul 29, 2024	14.75	14.85	14.15	14.15	14.15	2,696
Jul 26, 2024	14.65	15.10	14.40	14.40	14.40	5,195
Jul 25, 2024	16.60	16.90	14.35	14.35	14.35	665
Jul 24, 2024	18.10	18.40	18.10	18.40	18.40	106
Jul 23, 2024	18.20	18.20	17.90	17.90	17.90	300
Jul 22, 2024	18.10	18.25	18.10	18.25	18.25	375
Jul 19, 2024	16.55	17.05	16.55	17.05	17.05	35
Jul 18, 2024	17.75	18.65	17.55	17.55	17.55	1,580
Jul 17, 2024	18.95	18.95	18.15	18.15	18.15	1,234
Jul 16, 2024	19.40	19.40	17.80	19.05	19.05	2,170
Jul 15, 2024	15.85	18.95	15.85	18.25	18.25	1,550
Jul 12, 2024	13.55	13.75	13.55	13.75	13.75	111
Jul 11, 2024	13.95	14.35	13.95	14.35	14.35	40
Jul 10, 2024	14.85	15.20	14.75	14.75	14.75	238
Jul 9, 2024	16.10	16.50	16.10	16.50	16.50	600
Jul 8, 2024	14.60	16.35	14.60	16.35	16.35	665
Jul 5, 2024	12.85	15.20	12.80	15.20	15.20	1,520
Jul 4, 2024	14.60	14.60	12.80	13.70	13.70	390
Jul 3, 2024	14.40	14.40	14.40	14.40	14.40	-
Jul 2, 2024	14.05	14.10	14.05	14.10	14.10	207
Jul 1, 2024	14.65	14.65	14.30	14.30	14.30	1,780
Jun 28, 2024	14.25	14.45	14.25	14.45	14.45	300
Jun 27, 2024	14.05	15.30	14.05	15.30	15.30	635
Jun 26, 2024	13.45	14.45	13.15	14.45	14.45	483
Jun 25, 2024	11.50	13.80	11.50	13.80	13.80	9,374
Jun 24, 2024	11.45	12.00	10.95	11.70	11.70	3,296
Jun 21, 2024	12.20	12.20	11.70	11.70	11.70	780
Jun 20, 2024	10.95	12.60	10.95	12.10	12.10	6,547
Jun 19, 2024	11.15	11.15	10.95	11.05	11.05	1,160
Jun 18, 2024	11.30	11.30	11.05	11.05	11.05	512
Jun 17, 2024	10.45	11.35	10.45	11.35	11.35	3,780
Jun 14, 2024	10.70	10.85	10.50	10.50	10.50	7,397
Jun 13, 2024	10.05	10.70	10.05	10.50	10.50	6,300
Jun 12, 2024	9.10	10.75	9.10	10.55	10.55	6,643
Jun 11, 2024	9.04	9.04	8.64	8.64	8.64	20
Jun 10, 2024	8.92	9.00	8.92	9.00	9.00	200
Jun 7, 2024	9.44	9.44	9.44	9.44	9.44	-
Jun 6, 2024	9.08	9.28	9.08	9.28	9.28	10
Jun 5, 2024	8.68	9.20	8.68	9.20	9.20	2,000
Jun 4, 2024	8.12	8.12	8.12	8.12	8.12	-
Jun 3, 2024	7.94	7.94	7.94	7.94	7.94	-
May 31, 2024	8.20	8.20	7.92	7.92	7.92	1,000
May 30, 2024	8.18	8.28	8.18	8.28	8.28	120

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hut 8 Corp. (V71.F)