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
29th Sep 2026 (Tue) 1.076 1.084 1.076 1.084 0
28th Sep 2026 (Mon) 1.076 1.077 1.076 1.076 2,700
25th Sep 2026 (Fri) 1.08 1.086 1.08 1.086 0
24th Sep 2026 (Thu) 1.079 1.08 1.079 1.08 0
23rd Sep 2026 (Wed) 1.1005 1.1005 1.079 1.079 0
22nd Sep 2026 (Tue) 1.0935 1.1005 1.0935 1.1005 0
21st Sep 2026 (Mon) 1.034 1.0935 1.034 1.0935 0
18th Sep 2026 (Fri) 0.983 1.034 0.983 1.034 0
17th Sep 2026 (Thu) 0.949 0.983 0.949 0.983 0
16th Sep 2026 (Wed) 0.9615 0.9615 0.949 0.949 0
15th Sep 2026 (Tue) 0.992 0.992 0.9615 0.9615 0
14th Sep 2026 (Mon) 0.963 0.992 0.963 0.992 0
11th Sep 2026 (Fri) 0.963 0.963 0.963 0.963 0
10th Sep 2026 (Thu) 0.9795 0.9795 0.963 0.963 0
9th Sep 2026 (Wed) 0.98 0.98 0.9795 0.9795 0
8th Sep 2026 (Tue) 0.98 0.98 0.98 0.98 0
7th Sep 2026 (Mon) 0.971 0.98 0.971 0.98 0
4th Sep 2026 (Fri) 0.984 0.984 0.971 0.971 0
3rd Sep 2026 (Thu) 0.9455 0.984 0.9455 0.984 0
2nd Sep 2026 (Wed) 0.9655 0.9655 0.9455 0.9455 0
1st Sep 2026 (Tue) 0.9895 0.9895 0.9655 0.9655 0
31st Aug 2026 (Mon) 0.9895 0.9895 0.9895 0.9895 0
28th Aug 2026 (Fri) 0.993 0.993 0.9895 0.9895 0
27th Aug 2026 (Thu) 0.966 0.993 0.966 0.993 0
26th Aug 2026 (Wed) 0.971 0.971 0.966 0.966 0
25th Aug 2026 (Tue) 0.9895 0.9895 0.971 0.971 0
24th Aug 2026 (Mon) 0.906 0.9895 0.906 0.9895 0
21st Aug 2026 (Fri) 0.906 0.906 0.906 0.906 0
20th Aug 2026 (Thu) 0.814 0.906 0.814 0.906 0
19th Aug 2026 (Wed) 0.741 0.814 0.741 0.814 0
18th Aug 2026 (Tue) 0.741 0.741 0.741 0.741 0
17th Aug 2026 (Mon) 0.741 0.741 0.741 0.741 0
14th Aug 2026 (Fri) 0.7465 0.7465 0.741 0.741 0
13th Aug 2026 (Thu) 0.7495 0.7495 0.7465 0.7465 0
12th Aug 2026 (Wed) 0.7425 0.7495 0.7425 0.7495 0
11th Aug 2026 (Tue) 0.7415 0.7425 0.7415 0.7425 0
10th Aug 2026 (Mon) 0.7595 0.7595 0.7415 0.7415 0
7th Aug 2026 (Fri) 0.7615 0.7615 0.7595 0.7595 0
6th Aug 2026 (Thu) 0.745 0.7615 0.745 0.7615 0
5th Aug 2026 (Wed) 0.742 0.745 0.742 0.745 0
4th Aug 2026 (Tue) 0.7415 0.742 0.7415 0.742 0
3rd Aug 2026 (Mon) 0.737 0.7415 0.737 0.7415 0
31st Jul 2026 (Fri) 0.7615 0.7615 0.737 0.737 0
30th Jul 2026 (Thu) 0.762 0.762 0.7615 0.7615 0
FTSE 100 Latest
Value10,636.71
Change0.00