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 Ethereum Physical Staking (1VET) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Apr 2026 (Mon) 0.8345 0.8345 0.8345 0.8345 0
3rd Apr 2026 (Fri) 0.8345 0.8345 0.8345 0.8345 0
2nd Apr 2026 (Thu) 0.86 0.86 0.8345 0.8345 0
1st Apr 2026 (Wed) 0.8385 0.86 0.8385 0.86 0
31st Mar 2026 (Tue) 0.838 0.838 0.837 0.8385 7,306
30th Mar 2026 (Mon) 0.837 0.837 0.837 0.842 3,653
27th Mar 2026 (Fri) 0.8305 0.8305 0.8005 0.8005 0
26th Mar 2026 (Thu) 0.8725 0.8725 0.8305 0.8305 0
25th Mar 2026 (Wed) 0.8555 0.8725 0.8555 0.8725 0
24th Mar 2026 (Tue) 0.85 0.8555 0.85 0.8555 0
23rd Mar 2026 (Mon) 0.8595 0.8595 0.85 0.85 0
20th Mar 2026 (Fri) 0.8485 0.8595 0.8485 0.8595 0
19th Mar 2026 (Thu) 0.8755 0.8755 0.8485 0.8485 0
18th Mar 2026 (Wed) 0.9385 0.9385 0.8755 0.8755 0
17th Mar 2026 (Tue) 0.935 0.935 0.935 0.9385 3,653
16th Mar 2026 (Mon) 0.86 0.9225 0.86 0.9225 0
13th Mar 2026 (Fri) 0.8305 0.86 0.8305 0.86 0
12th Mar 2026 (Thu) 0.8235 0.8305 0.8235 0.8305 0
11th Mar 2026 (Wed) 0.8305 0.8305 0.8235 0.8235 0
10th Mar 2026 (Tue) 0.8135 0.8305 0.8135 0.8305 0
9th Mar 2026 (Mon) 0.7925 0.8135 0.7925 0.8135 0
6th Mar 2026 (Fri) 0.837 0.837 0.7925 0.7925 0
5th Mar 2026 (Thu) 0.8625 0.8625 0.837 0.837 0
4th Mar 2026 (Wed) 0.8095 0.8625 0.8095 0.8625 0
3rd Mar 2026 (Tue) 0.8275 0.8275 0.8095 0.8095 0
2nd Mar 2026 (Mon) 0.8085 0.8275 0.8085 0.8275 0
27th Feb 2026 (Fri) 0.8085 0.8085 0.8085 0.8085 0
26th Feb 2026 (Thu) 0.8055 0.8085 0.8055 0.8085 0
25th Feb 2026 (Wed) 0.734 0.8055 0.734 0.8055 0
24th Feb 2026 (Tue) 0.7545 0.7545 0.734 0.734 0
23rd Feb 2026 (Mon) 0.7785 0.7785 0.7545 0.7545 0
20th Feb 2026 (Fri) 0.782 0.782 0.782 0.7785 1,826
19th Feb 2026 (Thu) 0.7835 0.7835 0.7665 0.7665 0
18th Feb 2026 (Wed) 0.7875 0.7875 0.7835 0.7835 0
17th Feb 2026 (Tue) 0.7725 0.7875 0.7725 0.7875 0
16th Feb 2026 (Mon) 0.775 0.775 0.775 0.7725 410
13th Feb 2026 (Fri) 0.7485 0.8055 0.7485 0.8055 0
12th Feb 2026 (Thu) 0.7585 0.7585 0.7485 0.7485 0
11th Feb 2026 (Wed) 0.7925 0.7925 0.7585 0.7585 0
10th Feb 2026 (Tue) 0.8055 0.8055 0.7925 0.7925 0
9th Feb 2026 (Mon) 0.7975 0.8055 0.7975 0.8055 0
FTSE 100 Latest
Value10,348.79
Change-87.50