1Valour Ethereum Physical Staking (LON:1VET)
London · Delayed Price · Currency is GBP 1.094
+0.059 (5.75%)
Last updated: Apr 14, 2026, 2:44 PM GMT
LON:1VET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | 5.80% | - |
| Sep 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5.19% | - |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3.58% | - |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | -1.30% | - |
| Sep 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | -3.07% | - |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3.01% | - |
| Sep 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Sep 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | -1.68% | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | -0.05% | - |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.93% | - |
| Sep 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -1.32% | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4.07% | - |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | - | -2.07% | - |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -2.43% | - |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | -0.35% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2.80% | - |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.51% | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -1.87% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | 9.22% | - |
| Aug 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Aug 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11.30% | - |
| Aug 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | - | 9.85% | - |
| Aug 18, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Aug 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Aug 14, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.74% | - |
| Aug 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.40% | - |
| Aug 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.94% | - |
| Aug 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.13% | - |
| Aug 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.37% | - |
| Aug 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.26% | - |
| Aug 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2.21% | - |
| Aug 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.40% | - |
| Aug 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.07% | - |
| Aug 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.61% | - |
| Jul 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | - | -3.22% | - |
| Jul 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.07% | - |
| Jul 29, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.78% | - |
| Jul 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.97% | - |
| Jul 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | 3.82% | - |
| Jul 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | -4.11% | - |
| Jul 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jul 22, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.23% | - |
| Jul 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2.53% | - |
| Jul 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3.73% | - |
| Jul 17, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | - | -3.53% | - |
| Jul 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | -2.02% | - |
| Jul 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.86% | - |
| Jul 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5.47% | - |
| Jul 13, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | - | -0.28% | - |