Hut 8 Corp. (ETR:V71)
Germany · Delayed Price · Currency is EUR 72.34
-5.84 (-7.47%)
At close: Oct 8, 2026
ETR:V71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 78.48 | 78.48 | 72.34 | 72.34 | 72.34 | -7.47% | 1,682 |
| Oct 7, 2026 | 81.36 | 81.36 | 77.58 | 78.18 | 78.18 | -2.35% | 1,201 |
| Oct 6, 2026 | 79.56 | 83.02 | 79.39 | 80.06 | 80.06 | 2.88% | 4,415 |
| Oct 5, 2026 | 81.05 | 81.05 | 76.34 | 77.82 | 77.82 | -2.41% | 1,003 |
| Oct 2, 2026 | 77.71 | 81.60 | 77.40 | 79.74 | 79.74 | 8.53% | 2,244 |
| Oct 1, 2026 | 77.94 | 77.94 | 72.88 | 73.47 | 73.47 | -4.46% | 3,803 |
| Sep 30, 2026 | 81.81 | 81.89 | 76.02 | 76.90 | 76.90 | -7.73% | 1,461 |
| Sep 29, 2026 | 81.95 | 84.61 | 81.95 | 83.34 | 83.34 | 2.37% | 3,190 |
| Sep 28, 2026 | 83.25 | 85.67 | 81.22 | 81.41 | 81.41 | -5.23% | 577 |
| Sep 25, 2026 | 90.08 | 90.94 | 84.42 | 85.90 | 85.90 | -2.93% | 1,035 |
| Sep 24, 2026 | 88.61 | 91.57 | 87.23 | 88.49 | 88.49 | -4.64% | 581 |
| Sep 23, 2026 | 94.07 | 94.07 | 90.54 | 92.80 | 92.80 | -0.79% | 378 |
| Sep 22, 2026 | 89.70 | 95.80 | 88.89 | 93.54 | 93.54 | 3.38% | 1,275 |
| Sep 21, 2026 | 87.99 | 90.65 | 87.84 | 90.48 | 90.48 | 11.46% | 949 |
| Sep 18, 2026 | 80.38 | 81.18 | 79.78 | 81.18 | 81.18 | 0.87% | 821 |
| Sep 17, 2026 | 80.42 | 85.14 | 80.42 | 80.48 | 80.48 | -0.78% | 960 |
| Sep 16, 2026 | 75.78 | 81.11 | 75.78 | 81.11 | 81.11 | 6.19% | 303 |
| Sep 15, 2026 | 78.50 | 78.85 | 75.30 | 76.38 | 76.38 | -5.11% | 352 |
| Sep 14, 2026 | 83.50 | 83.50 | 78.18 | 80.49 | 80.49 | -6.41% | 2,180 |
| Sep 11, 2026 | 78.40 | 86.00 | 78.09 | 86.00 | 86.00 | 8.83% | 57 |
| Sep 10, 2026 | 82.19 | 82.19 | 78.14 | 79.02 | 79.02 | -3.34% | 1,279 |
| Sep 9, 2026 | 85.24 | 85.89 | 81.75 | 81.75 | 81.75 | -0.46% | 2,065 |
| Sep 8, 2026 | 79.58 | 82.89 | 79.58 | 82.13 | 82.13 | 7.71% | 647 |
| Sep 7, 2026 | 81.98 | 81.98 | 76.25 | 76.25 | 76.25 | -1.33% | 295 |
| Sep 4, 2026 | 76.52 | 77.41 | 74.67 | 77.28 | 77.28 | 3.30% | 1,747 |
| Sep 3, 2026 | 69.05 | 74.81 | 68.86 | 74.81 | 74.81 | 12.94% | 823 |
| Sep 2, 2026 | 66.18 | 67.27 | 65.28 | 66.24 | 66.24 | -2.85% | 2,670 |
| Sep 1, 2026 | 69.45 | 69.57 | 65.53 | 68.18 | 68.18 | 2.74% | 2,572 |
| Aug 31, 2026 | 69.10 | 69.10 | 66.36 | 66.36 | 66.36 | -7.23% | 2,325 |
| Aug 28, 2026 | 75.33 | 75.33 | 71.53 | 71.53 | 71.53 | -4.86% | 1,128 |
| Aug 27, 2026 | 74.83 | 77.40 | 74.40 | 75.18 | 75.18 | 2.11% | 1,463 |
| Aug 26, 2026 | 71.65 | 75.22 | 71.52 | 73.63 | 73.63 | 3.51% | 2,935 |
| Aug 25, 2026 | 69.84 | 71.14 | 68.35 | 71.13 | 71.13 | 3.22% | 2,830 |
| Aug 24, 2026 | 68.10 | 68.91 | 66.61 | 68.91 | 68.91 | 2.09% | 5,639 |
| Aug 21, 2026 | 77.76 | 80.05 | 67.50 | 67.50 | 67.50 | -9.07% | 5,415 |
| Aug 20, 2026 | 71.58 | 75.66 | 70.20 | 74.23 | 74.23 | 6.06% | 4,128 |
| Aug 19, 2026 | 69.67 | 70.52 | 66.26 | 69.99 | 69.99 | -1.95% | 3,227 |
| Aug 18, 2026 | 74.19 | 74.59 | 70.12 | 71.38 | 71.38 | -3.04% | 2,537 |
| Aug 17, 2026 | 75.06 | 75.06 | 73.16 | 73.62 | 73.62 | 3.78% | 1,498 |
| Aug 14, 2026 | 72.19 | 73.15 | 70.07 | 70.94 | 70.94 | -7.83% | 1,808 |
| Aug 13, 2026 | 78.65 | 80.61 | 74.60 | 76.97 | 76.97 | -2.78% | 857 |
| Aug 12, 2026 | 79.32 | 83.25 | 77.87 | 79.17 | 79.17 | -0.68% | 1,696 |
| Aug 11, 2026 | 75.56 | 81.12 | 75.56 | 79.71 | 79.71 | 4.90% | 1,395 |
| Aug 10, 2026 | 76.54 | 77.60 | 74.09 | 75.99 | 75.99 | -0.20% | 1,582 |
| Aug 7, 2026 | 79.85 | 81.79 | 74.32 | 76.14 | 76.14 | -7.65% | 1,457 |
| Aug 6, 2026 | 80.62 | 82.45 | 77.90 | 82.45 | 82.45 | -2.60% | 2,070 |
| Aug 5, 2026 | 90.00 | 90.18 | 84.65 | 84.65 | 84.65 | -8.29% | 1,949 |
| Aug 4, 2026 | 100.58 | 102.46 | 88.56 | 92.30 | 92.30 | -4.76% | 11,270 |
| Aug 3, 2026 | 95.68 | 98.15 | 88.82 | 96.91 | 96.91 | 4.19% | 212 |
| Jul 31, 2026 | 97.12 | 100.08 | 92.39 | 93.01 | 93.01 | 11.50% | 1,532 |