Hut 8 Corp. (FRA:V71)
Germany · Delayed Price · Currency is EUR 55.52
-1.56 (-2.73%)
At close: Oct 23, 2026
FRA:V71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.12 | 58.59 | 55.52 | 55.52 | 55.52 | -2.73% | 7 |
| Oct 22, 2026 | 60.88 | 61.27 | 56.94 | 57.08 | 57.08 | -10.27% | 244 |
| Oct 21, 2026 | 63.12 | 63.92 | 63.12 | 63.61 | 63.61 | 1.23% | 18 |
| Oct 20, 2026 | 59.49 | 62.84 | 59.44 | 62.84 | 62.84 | 1.70% | 378 |
| Oct 19, 2026 | 61.90 | 61.90 | 61.79 | 61.79 | 61.79 | -0.34% | 4 |
| Oct 16, 2026 | 67.88 | 68.42 | 62.00 | 62.00 | 62.00 | -8.43% | 85 |
| Oct 15, 2026 | 64.54 | 67.71 | 60.80 | 67.71 | 67.71 | 0.64% | 1,335 |
| Oct 14, 2026 | 73.94 | 73.96 | 65.86 | 67.28 | 67.28 | -9.78% | 155 |
| Oct 13, 2026 | 74.79 | 74.79 | 74.57 | 74.57 | 74.57 | -2.45% | 160 |
| Oct 12, 2026 | 75.93 | 76.44 | 75.93 | 76.44 | 76.44 | 5.17% | 20 |
| Oct 9, 2026 | 72.41 | 72.68 | 71.00 | 72.68 | 72.68 | -0.44% | 146 |
| Oct 8, 2026 | 78.82 | 78.82 | 73.00 | 73.00 | 73.00 | -5.37% | 299 |
| Oct 7, 2026 | 81.25 | 81.25 | 77.14 | 77.14 | 77.14 | -2.51% | 20 |
| Oct 6, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 2.39% | - |
| Oct 5, 2026 | 80.20 | 80.20 | 77.28 | 77.28 | 77.28 | -0.77% | 23 |
| Oct 2, 2026 | 77.28 | 77.88 | 77.28 | 77.88 | 77.88 | 2.15% | 1 |
| Oct 1, 2026 | 77.86 | 77.86 | 76.24 | 76.24 | 76.24 | -0.29% | 10 |
| Sep 30, 2026 | 81.26 | 81.26 | 76.46 | 76.46 | 76.46 | -7.75% | 260 |
| Sep 29, 2026 | 80.47 | 82.88 | 80.47 | 82.88 | 82.88 | -1.33% | 40 |
| Sep 28, 2026 | 82.91 | 84.00 | 82.91 | 84.00 | 84.00 | -2.13% | 100 |
| Sep 25, 2026 | 89.36 | 89.36 | 85.70 | 85.83 | 85.83 | -3.04% | 175 |
| Sep 24, 2026 | 88.79 | 88.79 | 88.52 | 88.52 | 88.52 | -3.17% | 2 |
| Sep 23, 2026 | 93.39 | 93.76 | 91.42 | 91.42 | 91.42 | -2.14% | 165 |
| Sep 22, 2026 | 88.63 | 93.42 | 88.63 | 93.42 | 93.42 | -0.81% | 30 |
| Sep 21, 2026 | 87.44 | 94.18 | 87.44 | 94.18 | 94.18 | 16.99% | 125 |
| Sep 18, 2026 | 79.84 | 80.50 | 79.84 | 80.50 | 80.50 | 1.73% | 10 |
| Sep 17, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.84% | - |
| Sep 16, 2026 | 74.94 | 79.80 | 74.94 | 79.80 | 79.80 | 5.39% | 20 |
| Sep 15, 2026 | 77.99 | 77.99 | 75.72 | 75.72 | 75.72 | -4.25% | 20 |
| Sep 14, 2026 | 82.14 | 82.14 | 79.08 | 79.08 | 79.08 | -7.70% | 32 |
| Sep 11, 2026 | 77.69 | 85.68 | 77.69 | 85.68 | 85.68 | 9.99% | 20 |
| Sep 10, 2026 | 81.14 | 81.14 | 77.90 | 77.90 | 77.90 | -7.83% | 1,027 |
| Sep 9, 2026 | 84.97 | 85.58 | 82.99 | 84.52 | 84.52 | -1.03% | 1,045 |
| Sep 8, 2026 | 79.90 | 85.70 | 79.90 | 85.40 | 85.40 | 6.40% | 305 |
| Sep 7, 2026 | 79.27 | 80.26 | 79.27 | 80.26 | 80.26 | 0.94% | 76 |
| Sep 4, 2026 | 76.15 | 79.51 | 76.15 | 79.51 | 79.51 | 6.88% | 869 |
| Sep 3, 2026 | 68.22 | 74.39 | 68.22 | 74.39 | 74.39 | 7.31% | 20 |
| Sep 2, 2026 | 65.67 | 69.50 | 65.67 | 69.32 | 69.32 | 1.94% | 330 |
| Sep 1, 2026 | 70.13 | 70.13 | 65.53 | 68.00 | 68.00 | -1.43% | 80 |
| Aug 31, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.27% | 205 |
| Aug 28, 2026 | 73.85 | 73.85 | 69.18 | 69.18 | 69.18 | -6.83% | 80 |
| Aug 27, 2026 | 73.96 | 75.26 | 73.96 | 74.25 | 74.25 | 0.84% | 89 |
| Aug 26, 2026 | 72.48 | 73.63 | 72.48 | 73.63 | 73.63 | 6.25% | 100 |
| Aug 25, 2026 | 68.71 | 69.30 | 68.71 | 69.30 | 69.30 | 0.25% | 55 |
| Aug 24, 2026 | 67.25 | 69.13 | 67.25 | 69.13 | 69.13 | 1.01% | 159 |
| Aug 21, 2026 | 76.94 | 79.41 | 67.12 | 68.44 | 68.44 | -8.11% | 1,623 |
| Aug 20, 2026 | 70.76 | 74.48 | 70.50 | 74.48 | 74.48 | 7.69% | 55 |
| Aug 19, 2026 | 69.50 | 71.16 | 68.57 | 69.16 | 69.16 | -2.51% | 255 |
| Aug 18, 2026 | 73.51 | 73.51 | 70.94 | 70.94 | 70.94 | -6.18% | 20 |
| Aug 17, 2026 | 74.09 | 75.61 | 74.09 | 75.61 | 75.61 | 0.60% | 33 |