Register for real-time alerts, custom portfolio, and market movers
HIVETEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.07 | -0.020 | -2.21% | 1.10 | 1.11 | 1.07 | 0.00 |
| May 07 2024 | 1.10 | -0.010 | -1.05% | 1.11 | 1.13 | 1.09 | 0.00 |
| May 06 2024 | 1.11 | -0.020 | -1.34% | 1.26 | 1.27 | 1.10 | 0.00 |
| May 05 2024 | 1.12 | 0.00 | 0.23% | 1.12 | 1.13 | 1.10 | 0.00 |
| May 04 2024 | 1.12 | 0.020 | 1.43% | 1.10 | 1.13 | 1.10 | 0.00 |
| May 03 2024 | 1.10 | 0.060 | 6.11% | 1.04 | 1.11 | 1.03 | 0.00 |
| May 02 2024 | 1.04 | 0.010 | 1.16% | 1.03 | 1.05 | 1.00 | 0.00 |
| May 01 2024 | 1.03 | -0.050 | -4.51% | 1.07 | 1.07 | 1.00 | 0.00 |
| Apr 30 2024 | 1.08 | -0.050 | -4.13% | 1.12 | 1.14 | 1.05 | 0.00 |
| Apr 29 2024 | 1.12 | 0.010 | 1.17% | 1.26 | 1.27 | 0.444593 | 0.00 |
| Apr 28 2024 | 1.11 | -0.010 | -0.82% | 1.12 | 1.13 | 1.11 | 0.00 |
| Apr 27 2024 | 1.12 | -0.010 | -0.57% | 1.13 | 1.13 | 1.10 | 0.00 |
| Apr 26 2024 | 1.13 | -0.010 | -0.75% | 1.14 | 1.14 | 1.12 | 0.00 |
| Apr 25 2024 | 1.13 | 0.00 | 0.02% | 1.13 | 1.15 | 1.11 | 0.00 |
| Apr 24 2024 | 1.13 | -0.040 | -3.08% | 1.17 | 1.18 | 1.12 | 0.00 |
| Apr 23 2024 | 1.17 | -0.010 | -1.19% | 1.18 | 1.19 | 1.16 | 0.00 |
| Apr 22 2024 | 1.18 | 0.030 | 2.76% | 1.26 | 1.27 | 0.444593 | 0.00 |
| Apr 21 2024 | 1.15 | 0.00 | 0.11% | 1.15 | 1.17 | 1.14 | 0.00 |
| Apr 20 2024 | 1.15 | 0.020 | 1.42% | 1.13 | 1.16 | 1.12 | 0.00 |
| Apr 19 2024 | 1.14 | 0.010 | 0.80% | 1.12 | 1.16 | 1.07 | 0.00 |
| Apr 18 2024 | 1.13 | 0.040 | 3.73% | 1.09 | 1.13 | 1.08 | 0.00 |
| Apr 17 2024 | 1.09 | -0.050 | -4.09% | 1.13 | 1.15 | 1.06 | 0.00 |
| Apr 16 2024 | 1.13 | 0.010 | 0.50% | 1.13 | 1.14 | 1.10 | 0.00 |
| Apr 15 2024 | 1.13 | -0.040 | -3.29% | 1.26 | 1.27 | 1.11 | 0.00 |
| Apr 14 2024 | 1.16 | 0.00 | 0.11% | 1.15 | 1.19 | 1.11 | 0.00 |
| Apr 13 2024 | 1.16 | -0.030 | -2.56% | 1.20 | 1.21 | 1.11 | 0.00 |
| Apr 12 2024 | 1.19 | -0.040 | -3.11% | 1.23 | 1.26 | 1.17 | 0.00 |
| Apr 11 2024 | 1.23 | -0.010 | -0.53% | 1.24 | 1.25 | 1.22 | 0.00 |
| Apr 10 2024 | 1.24 | 0.040 | 2.95% | 1.20 | 1.25 | 1.18 | 0.00 |
| Apr 09 2024 | 1.20 | -0.040 | -3.21% | 1.24 | 1.25 | 1.19 | 0.00 |
| Apr 08 2024 | 1.24 | 0.030 | 2.78% | 1.26 | 1.27 | 1.21 | 0.00 |
| Apr 07 2024 | 1.21 | 0.010 | 0.64% | 1.20 | 1.22 | 1.20 | 0.00 |
| Apr 06 2024 | 1.20 | 0.020 | 1.48% | 1.18 | 1.21 | 1.18 | 0.00 |
| Apr 05 2024 | 1.18 | -0.010 | -0.65% | 1.19 | 1.20 | 1.15 | 0.00 |
| Apr 04 2024 | 1.19 | 0.040 | 3.41% | 1.15 | 1.20 | 1.13 | 0.00 |
| Apr 03 2024 | 1.15 | 0.00 | 0.39% | 1.15 | 1.17 | 1.13 | 0.00 |
| Apr 02 2024 | 1.15 | -0.080 | -6.38% | 1.22 | 1.22 | 1.13 | 0.00 |
| Apr 01 2024 | 1.23 | -0.020 | -1.59% | 1.26 | 1.27 | 1.20 | 0.00 |
| Mar 31 2024 | 1.25 | 0.030 | 2.25% | 1.22 | 1.25 | 1.22 | 0.00 |
| Mar 30 2024 | 1.22 | 0.00 | -0.30% | 1.23 | 1.23 | 1.22 | 0.00 |
| Mar 29 2024 | 1.22 | -0.010 | -1.07% | 1.24 | 1.24 | 1.21 | 0.00 |
| Mar 28 2024 | 1.24 | 0.030 | 2.52% | 1.21 | 1.25 | 1.20 | 0.00 |
| Mar 27 2024 | 1.21 | -0.010 | -1.07% | 1.22 | 1.25 | 1.19 | 0.00 |
| Mar 26 2024 | 1.22 | 0.010 | 0.43% | 1.21 | 1.24 | 1.21 | 0.00 |
| Mar 25 2024 | 1.21 | 0.040 | 3.34% | 1.26 | 1.27 | 1.16 | 0.00 |
| Mar 24 2024 | 1.17 | 0.050 | 4.53% | 1.12 | 1.18 | 1.12 | 0.00 |
| Mar 23 2024 | 1.12 | 0.010 | 1.24% | 1.11 | 1.15 | 1.10 | 0.00 |
| Mar 22 2024 | 1.11 | -0.030 | -2.45% | 1.14 | 1.16 | 1.09 | 0.00 |
| Mar 21 2024 | 1.14 | -0.030 | -2.93% | 1.17 | 1.18 | 1.13 | 0.00 |
| Mar 20 2024 | 1.17 | 0.090 | 8.60% | 1.08 | 1.18 | 1.06 | 0.00 |
| Mar 19 2024 | 1.08 | -0.100 | -8.19% | 1.18 | 1.18 | 1.07 | 0.00 |
| Mar 18 2024 | 1.18 | -0.010 | -0.82% | 1.26 | 1.27 | 0.444593 | 0.00 |
| Mar 17 2024 | 1.19 | 0.050 | 4.39% | 1.13 | 1.20 | 1.12 | 0.00 |
| Mar 16 2024 | 1.14 | -0.070 | -6.03% | 1.21 | 1.21 | 1.13 | 0.00 |
| Mar 15 2024 | 1.21 | -0.030 | -2.77% | 1.26 | 1.27 | 1.14 | 0.00 |
| Mar 14 2024 | 1.24 | -0.020 | -1.32% | 1.26 | 1.27 | 1.19 | 0.00 |
| Mar 13 2024 | 1.26 | 0.020 | 2.02% | 1.24 | 1.27 | 1.23 | 0.00 |
| Mar 12 2024 | 1.23 | 0.00 | -0.10% | 1.24 | 1.25 | 1.20 | 0.00 |
| Mar 11 2024 | 1.24 | 0.040 | 3.76% | 1.08 | 1.25 | 1.06 | 0.00 |
| Mar 10 2024 | 1.19 | 0.010 | 0.86% | 1.18 | 1.21 | 1.18 | 0.00 |
| Mar 09 2024 | 1.18 | 0.00 | 0.32% | 1.18 | 1.18 | 1.17 | 0.00 |
| Mar 08 2024 | 1.18 | 0.020 | 1.92% | 1.15 | 1.20 | 1.14 | 0.00 |
| Mar 07 2024 | 1.15 | 0.010 | 0.85% | 1.14 | 1.18 | 1.14 | 0.00 |
| Mar 06 2024 | 1.15 | 0.020 | 2.17% | 1.11 | 1.18 | 1.09 | 0.00 |
| Mar 05 2024 | 1.12 | -0.060 | -4.79% | 1.18 | 1.19 | 0.938669 | 0.00 |
| Mar 04 2024 | 1.18 | 0.080 | 7.38% | 1.08 | 1.19 | 1.06 | 0.00 |
| Mar 03 2024 | 1.10 | 0.020 | 1.51% | 1.08 | 1.10 | 1.07 | 0.00 |
| Mar 02 2024 | 1.08 | -0.010 | -0.74% | 1.09 | 1.09 | 1.07 | 0.00 |
| Mar 01 2024 | 1.09 | 0.020 | 1.62% | 1.07 | 1.10 | 1.06 | 0.00 |
| Feb 29 2024 | 1.07 | -0.020 | -1.44% | 1.08 | 1.11 | 1.06 | 0.00 |
| Feb 28 2024 | 1.09 | 0.100 | 9.60% | 0.991751 | 1.11 | 0.987829 | 0.00 |
| Feb 27 2024 | 0.99118 | 0.047398 | 5.02% | 0.945464 | 1.00 | 0.943558 | 0.00 |
| Feb 26 2024 | 0.943782 | 0.041134 | 4.56% | 0.752618 | 0.950624 | 0.444593 | 0.00 |
| Feb 25 2024 | 0.902649 | 0.004043 | 0.45% | 0.898721 | 0.905338 | 0.894609 | 0.00 |
| Feb 24 2024 | 0.898606 | 0.011814 | 1.33% | 0.88502 | 0.901379 | 0.883022 | 0.00 |
| Feb 23 2024 | 0.886792 | -0.006947 | -0.78% | 0.8946 | 0.898193 | 0.881391 | 0.00 |
| Feb 22 2024 | 0.893739 | -0.010927 | -1.21% | 0.902806 | 0.907253 | 0.8884 | 0.00 |
| Feb 21 2024 | 0.904666 | -0.008435 | -0.92% | 0.913229 | 0.914529 | 0.884935 | 0.00 |
| Feb 20 2024 | 0.913101 | 0.006734 | 0.74% | 0.907043 | 0.924592 | 0.88766 | 0.00 |
| Feb 19 2024 | 0.906367 | -0.005583 | -0.61% | 0.752618 | 0.918786 | 0.747839 | 0.00 |
| Feb 18 2024 | 0.91195 | 0.00568 | 0.63% | 0.904628 | 0.916813 | 0.896967 | 0.00 |
| Feb 17 2024 | 0.90627 | -0.00803 | -0.88% | 0.913823 | 0.914325 | 0.886569 | 0.00 |
| Feb 16 2024 | 0.914299 | 0.003675 | 0.40% | 0.909785 | 0.922123 | 0.905455 | 0.00 |
| Feb 15 2024 | 0.910624 | -0.001419 | -0.16% | 0.912721 | 0.925444 | 0.899363 | 0.00 |
| Feb 14 2024 | 0.912043 | 0.036348 | 4.15% | 0.875469 | 0.915413 | 0.868627 | 0.00 |
| Feb 13 2024 | 0.875695 | 0.001774 | 0.20% | 0.872462 | 0.880606 | 0.850735 | 0.00 |
| Feb 12 2024 | 0.873921 | 0.035274 | 4.21% | 0.752618 | 0.87891 | 0.747839 | 0.00 |
| Feb 11 2024 | 0.838647 | 0.007139 | 0.86% | 0.830049 | 0.845607 | 0.829668 | 0.00 |
| Feb 10 2024 | 0.831508 | 0.017499 | 2.15% | 0.815541 | 0.839177 | 0.807655 | 0.00 |
| Feb 09 2024 | 0.814009 | 0.020337 | 2.56% | 0.795133 | 0.841134 | 0.792462 | 0.00 |
