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
6th Jun 2025 (Fri) 0.972 0.972 0.972 0.989 843
5th Jun 2025 (Thu) 1.0415 1.0415 1.0415 1.0415 0
4th Jun 2025 (Wed) 1.036 1.036 1.015 1.0415 8,170
3rd Jun 2025 (Tue) 1.001 1.044 1.001 1.044 0
2nd Jun 2025 (Mon) 0.981 0.981 0.981 1.001 821
30th May 2025 (Fri) 1.027 1.034 1.027 1.0355 5,559
29th May 2025 (Thu) 1.043 1.0535 1.043 1.0535 0
28th May 2025 (Wed) 1.052 1.052 1.043 1.043 0
27th May 2025 (Tue) 1.009 1.052 1.009 1.052 0
26th May 2025 (Mon) 1.009 1.009 1.009 1.009 0
23rd May 2025 (Fri) 1.009 1.009 1.009 1.019 2,160
22nd May 2025 (Thu) 0.978 0.978 0.978 0.978 0
21st May 2025 (Wed) 0.978 0.978 0.978 0.978 0
20th May 2025 (Tue) 0.978 0.978 0.978 0.978 0
19th May 2025 (Mon) 0.958 0.958 0.958 0.978 300
16th May 2025 (Fri) 1.018 1.0415 1.018 1.0415 0
15th May 2025 (Thu) 1.037 1.037 1.018 1.018 0
14th May 2025 (Wed) 1.028 1.037 1.028 1.037 0
13th May 2025 (Tue) 1.01 1.028 1.01 1.028 0
12th May 2025 (Mon) 0.7265 1.01 0.7265 1.01 0
9th May 2025 (Fri) 0.7265 0.7265 0.7265 0.7265 0
8th May 2025 (Thu) 0.7265 0.7265 0.7265 0.7265 0
7th May 2025 (Wed) 0.707 0.7265 0.707 0.7265 0
6th May 2025 (Tue) 1.577 1.577 0.707 0.707 0
5th May 2025 (Mon) 1.577 1.577 1.577 1.577 0
2nd May 2025 (Fri) 0.7045 0.7355 0.7045 0.7355 0
1st May 2025 (Thu) 0.7045 0.7045 0.7045 0.7045 0
30th Apr 2025 (Wed) 0.7225 0.7225 0.7045 0.7045 0
29th Apr 2025 (Tue) 0.7005 0.7225 0.7005 0.7225 0
28th Apr 2025 (Mon) 0.7075 0.7075 0.7005 0.7005 0
25th Apr 2025 (Fri) 0.7075 0.7075 0.7075 0.7075 0
24th Apr 2025 (Thu) 0.7085 0.7085 0.7075 0.7075 0
23rd Apr 2025 (Wed) 0.681 0.7085 0.681 0.7085 0
22nd Apr 2025 (Tue) 0.634 0.681 0.634 0.681 0
21st Apr 2025 (Mon) 0.634 0.634 0.634 0.634 0
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
FTSE 100 Latest
Value8,832.28
Change-5.63