Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1valour Ethereu (1VET) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.634 0.634 0.634 0.634 0
17th Apr 2025 (Thu) 0.646 0.646 0.634 0.634 0
16th Apr 2025 (Wed) 0.653 0.653 0.646 0.646 0
15th Apr 2025 (Tue) 0.667 0.667 0.653 0.653 0
14th Apr 2025 (Mon) 0.637 0.667 0.637 0.667 0
11th Apr 2025 (Fri) 0.637 0.637 0.637 0.637 0
10th Apr 2025 (Thu) 0.637 0.637 0.637 0.637 0
9th Apr 2025 (Wed) 0.637 0.637 0.637 0.637 0
8th Apr 2025 (Tue) 0.7765 0.7765 0.637 0.637 0
7th Apr 2025 (Mon) 0.7765 0.7765 0.7765 0.7765 0
4th Apr 2025 (Fri) 0.7765 0.7765 0.7765 0.7765 0
3rd Apr 2025 (Thu) 0.7765 0.7765 0.7765 0.7765 0
2nd Apr 2025 (Wed) 0.7585 0.7765 0.7585 0.7765 0
1st Apr 2025 (Tue) 0.7585 0.7585 0.7585 0.7585 0
31st Mar 2025 (Mon) 0.7695 0.7695 0.7585 0.7585 0
28th Mar 2025 (Fri) 0.825 0.825 0.7695 0.7695 0
27th Mar 2025 (Thu) 0.834 0.834 0.825 0.825 0
26th Mar 2025 (Wed) 0.8505 0.8505 0.834 0.834 0
25th Mar 2025 (Tue) 0.8555 0.8555 0.8505 0.8505 0
24th Mar 2025 (Mon) 0.8085 0.8555 0.8085 0.8555 0
21st Mar 2025 (Fri) 0.8045 0.8085 0.8045 0.8085 0
20th Mar 2025 (Thu) 0.8385 0.8385 0.8045 0.8045 0
19th Mar 2025 (Wed) 0.7745 0.8385 0.7745 0.8385 0
18th Mar 2025 (Tue) 0.7865 0.7865 0.7745 0.7745 0
17th Mar 2025 (Mon) 0.7935 0.7935 0.7865 0.7865 0
14th Mar 2025 (Fri) 0.764 0.7935 0.764 0.7935 0
13th Mar 2025 (Thu) 0.7655 0.7655 0.764 0.764 0
12th Mar 2025 (Wed) 0.7915 0.7915 0.7655 0.7655 0
11th Mar 2025 (Tue) 0.8305 0.8305 0.7915 0.7915 0
10th Mar 2025 (Mon) 0.926 0.926 0.8305 0.8305 0
7th Mar 2025 (Fri) 0.926 0.926 0.926 0.926 0
6th Mar 2025 (Thu) 0.898 0.926 0.898 0.926 0
5th Mar 2025 (Wed) 0.848 0.898 0.848 0.898 0
4th Mar 2025 (Tue) 0.958 0.958 0.848 0.848 0
3rd Mar 2025 (Mon) 0.936 0.958 0.936 0.958 0
28th Feb 2025 (Fri) 0.976 0.976 0.936 0.936 0
27th Feb 2025 (Thu) 1.007 1.007 0.976 0.976 0
26th Feb 2025 (Wed) 1.1255 1.1255 1.007 1.007 0
25th Feb 2025 (Tue) 1.1255 1.1255 1.1255 1.1255 0
24th Feb 2025 (Mon) 1.1495 1.1495 1.1255 1.1255 0
21st Feb 2025 (Fri) 1.1495 1.1495 1.1495 1.1495 0
FTSE 100 Latest
Value8,275.66
Change0.00