Hub.Tech SA (WSE:HUB)
0.2760
-0.0020 (-0.72%)
At close: Aug 21, 2025
Hub.Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 31,978 |
Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 18,778 |
Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 53,365 |
Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.10% | 113,180 |
Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 171,833 |
Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 114,559 |
Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 62,785 |
Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | 110,648 |
Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.23% | 372,490 |
Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 77,750 |
Aug 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.08% | 227,093 |
Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 16,297 |
Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 63,856 |
Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 116,060 |
Aug 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 158,402 |
Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.49% | 116,402 |
Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 36,092 |
Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 106,112 |
Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 34,005 |
Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 71,170 |
Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 100,139 |
Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.30% | 123,541 |
Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 112,160 |
Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | 357,357 |
Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | 169,789 |
Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 12,038 |
Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 74,364 |
Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 180,556 |
Jul 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.24% | 307,832 |
Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 56,650 |
Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 23,256 |
Jul 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 14,801 |
Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 87,432 |
Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 105,740 |
Jul 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 135,318 |
Jul 3, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 2.53% | 1,059,758 |
Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 38,509 |
Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 81,178 |
Jun 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.48% | 140,452 |
Jun 27, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.65% | 541,021 |
Jun 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 102,674 |
Jun 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 50,999 |
Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 127,539 |
Jun 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 371,850 |
Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 21,748 |
Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 133,962 |
Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 207,296 |
Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 64,307 |
Jun 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 191,140 |
Jun 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 26,124 |