Hut 8 Corp. (ETR:V71)
Germany · Delayed Price · Currency is EUR 68.47
+0.97 (1.44%)
Last updated: Aug 24, 2026, 2:41 PM CET
ETR:V71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 68.10 | 68.55 | 68.10 | 68.55 | - | 1.56% | 224 |
| 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 |
| Jul 30, 2026 | 79.38 | 83.42 | 79.13 | 83.42 | 83.42 | 5.06% | 519 |
| Jul 29, 2026 | 89.04 | 89.58 | 78.96 | 79.40 | 79.40 | -10.14% | 1,489 |
| Jul 28, 2026 | 89.08 | 89.08 | 83.43 | 88.36 | 88.36 | -1.71% | 1,549 |
| Jul 27, 2026 | 100.92 | 100.92 | 89.64 | 89.90 | 89.90 | -10.74% | 524 |
| Jul 24, 2026 | 102.66 | 104.30 | 98.55 | 100.72 | 100.72 | 0.50% | 622 |
| Jul 23, 2026 | 98.62 | 104.00 | 98.62 | 100.22 | 100.22 | 3.19% | 881 |
| Jul 22, 2026 | 93.42 | 99.17 | 93.42 | 97.12 | 97.12 | 3.56% | 422 |
| Jul 21, 2026 | 91.87 | 93.78 | 91.28 | 93.78 | 93.78 | 4.97% | 943 |
| Jul 20, 2026 | 83.30 | 93.39 | 83.30 | 89.34 | 89.34 | 13.06% | 3,432 |
| Jul 17, 2026 | 78.35 | 79.02 | 75.00 | 79.02 | 79.02 | -5.08% | 763 |
| Jul 16, 2026 | 87.52 | 87.52 | 82.46 | 83.25 | 83.25 | -3.20% | 820 |
| Jul 15, 2026 | 88.80 | 88.80 | 84.98 | 86.00 | 86.00 | -1.78% | 587 |
| Jul 14, 2026 | 88.09 | 89.34 | 85.07 | 87.56 | 87.56 | -0.32% | 844 |
| Jul 13, 2026 | 86.12 | 88.21 | 86.12 | 87.84 | 87.84 | -2.61% | 1,171 |
| Jul 10, 2026 | 95.07 | 95.07 | 89.40 | 90.19 | 90.19 | -5.93% | 622 |
| Jul 9, 2026 | 93.39 | 96.55 | 93.39 | 95.88 | 95.88 | 13.05% | 200 |
| Jul 8, 2026 | 84.46 | 88.50 | 79.89 | 84.81 | 84.81 | 0.86% | 1,568 |
| Jul 7, 2026 | 90.23 | 90.23 | 80.91 | 84.09 | 84.09 | -9.42% | 976 |
| Jul 6, 2026 | 86.99 | 95.34 | 86.90 | 92.84 | 92.84 | 8.97% | 1,243 |
| Jul 3, 2026 | 86.42 | 86.42 | 85.20 | 85.20 | 85.20 | -2.83% | 56 |
| Jul 2, 2026 | 91.86 | 92.83 | 87.46 | 87.68 | 87.68 | -0.08% | 1,123 |
| Jul 1, 2026 | 100.24 | 100.24 | 86.56 | 87.75 | 87.75 | -12.63% | 1,413 |
| Jun 30, 2026 | 105.64 | 105.66 | 99.46 | 100.44 | 100.44 | -1.82% | 402 |
| Jun 29, 2026 | 108.80 | 109.72 | 101.08 | 102.30 | 102.30 | -0.45% | 1,036 |
| Jun 26, 2026 | 102.08 | 102.76 | 98.16 | 102.76 | 102.76 | 2.47% | 367 |
| Jun 25, 2026 | 105.46 | 106.30 | 99.94 | 100.28 | 100.28 | -6.92% | 88 |
| Jun 24, 2026 | 106.26 | 107.74 | 106.26 | 107.74 | 107.74 | 8.34% | 70 |
| Jun 23, 2026 | 101.98 | 101.98 | 99.45 | 99.45 | 99.45 | -6.57% | 542 |
| Jun 22, 2026 | 107.50 | 111.48 | 104.92 | 106.44 | 106.44 | 0.17% | 1,659 |
| Jun 19, 2026 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | -0.56% | 75 |
| Jun 18, 2026 | 104.68 | 107.56 | 104.68 | 106.86 | 106.86 | 1.60% | 943 |
| Jun 17, 2026 | 105.24 | 107.62 | 104.84 | 105.18 | 105.18 | -1.02% | 431 |
| Jun 16, 2026 | 103.18 | 106.26 | 103.18 | 106.26 | 106.26 | 1.43% | 1,279 |