21Shares Cardano ETP (AMS:AADA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 11.59
0.00 (0.00%)
At close: Oct 22, 2025
21Shares Cardano ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.61 | 11.70 | 11.59 | 11.59 | 11.59 | -4.83% | 4,811 |
| Oct 20, 2025 | 12.31 | 12.31 | 12.18 | 12.18 | 12.18 | 8.23% | 442 |
| Oct 17, 2025 | 11.41 | 11.41 | 11.25 | 11.26 | 11.26 | -9.78% | 123,116 |
| Oct 14, 2025 | 12.45 | 12.50 | 12.45 | 12.48 | 12.48 | -4.78% | 7,578 |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -12.41% | 80 |
| Oct 9, 2025 | 15.01 | 15.01 | 14.96 | 14.96 | 14.96 | -4.05% | 558 |
| Oct 6, 2025 | 15.55 | 15.59 | 15.55 | 15.59 | 15.59 | 0.35% | 28 |
| Oct 2, 2025 | 15.83 | 15.83 | 15.51 | 15.54 | 15.54 | 0.95% | 9,582 |
| Oct 1, 2025 | 14.67 | 15.39 | 14.67 | 15.39 | 15.39 | 1.18% | 6,476 |
| Sep 24, 2025 | 14.98 | 15.21 | 14.98 | 15.21 | 15.21 | -8.86% | 1,886 |
| Sep 19, 2025 | 16.59 | 16.69 | 16.59 | 16.69 | 16.69 | 4.66% | 200 |
| Sep 17, 2025 | 16.19 | 16.19 | 15.95 | 15.95 | 15.95 | 1.22% | 200 |
| Sep 8, 2025 | 15.44 | 15.76 | 15.44 | 15.76 | 15.76 | -6.58% | 510 |
| Aug 18, 2025 | 16.88 | 16.88 | 16.87 | 16.87 | 16.87 | -1.40% | 1 |
| Aug 14, 2025 | 18.45 | 18.45 | 17.11 | 17.11 | 17.11 | 9.33% | 2,368 |
| Aug 13, 2025 | 15.61 | 15.65 | 15.61 | 15.65 | 15.65 | 8.49% | 100 |
| Aug 12, 2025 | 14.40 | 14.42 | 14.40 | 14.42 | 14.42 | -0.70% | 100 |
| Aug 11, 2025 | 14.65 | 14.65 | 14.52 | 14.52 | 14.52 | -0.12% | 200 |
| Aug 8, 2025 | 14.63 | 14.70 | 14.54 | 14.54 | 14.54 | 8.10% | 100 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.45 | 13.45 | 13.45 | -2.53% | 200 |
| Aug 4, 2025 | 13.57 | 13.85 | 13.57 | 13.80 | 13.80 | -3.84% | 150 |
| Jul 31, 2025 | 14.39 | 14.44 | 14.35 | 14.35 | 14.35 | 1.38% | 39,074 |
| Jul 30, 2025 | 14.47 | 14.47 | 14.15 | 14.15 | 14.15 | -1.67% | 50 |
| Jul 29, 2025 | 14.76 | 14.92 | 14.40 | 14.40 | 14.40 | -3.06% | 6,075 |
| Jul 25, 2025 | 14.64 | 15.05 | 14.64 | 14.85 | 14.85 | -0.97% | 400 |
| Jul 24, 2025 | 14.32 | 15.00 | 14.32 | 15.00 | 15.00 | -7.39% | 28,016 |
| Jul 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -5.58% | 200 |
| Jul 21, 2025 | 16.46 | 17.15 | 16.46 | 17.15 | 17.15 | 9.29% | 600 |
| Jul 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 6.10% | 120 |
| Jul 17, 2025 | 14.23 | 14.79 | 14.18 | 14.79 | 14.79 | 6.83% | 1,050 |
| Jul 16, 2025 | 13.77 | 13.85 | 13.77 | 13.85 | 13.85 | 19.30% | 255 |
| Jul 10, 2025 | 11.51 | 11.66 | 11.51 | 11.61 | 11.61 | 4.55% | 9,000 |
| Jul 9, 2025 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 4.37% | 9,000 |
| Jul 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.24% | - |
| Jul 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.72% | - |
| Jul 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5.31% | - |
| Jul 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.49% | - |
| Jul 1, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.50% | 300 |
| Jun 30, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 1.19% | 570 |
| Jun 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.95% | - |
| Jun 26, 2025 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | 0.22% | 150 |
| Jun 25, 2025 | 10.77 | 10.77 | 10.57 | 10.57 | 10.57 | -2.44% | 150 |
| Jun 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 7.14% | 150 |
| Jun 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -7.51% | 150 |
| Jun 20, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.22% | - |
| Jun 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -2.48% | - |
| Jun 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.88% | - |
| Jun 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.62% | - |
| Jun 16, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 3.29% | 335 |
| Jun 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -8.85% | 150 |