Skip to main content
logo
21Shares Bitcoin ETP (AMS:ABTC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR · Price in USD
23.38
0.00 (0.00%)
At close: Mar 11, 2026

21Shares Bitcoin ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202623.1923.2523.2523.2523.25-0.57%-
Mar 11, 202623.1723.3823.3823.3823.38-3.13%-
Mar 5, 202623.9024.1423.9024.1424.141.89%3,329
Mar 4, 202623.0423.6923.0423.6923.697.05%364
Mar 2, 202621.8722.1321.8722.1322.13-1.17%1,603
Feb 26, 202622.5522.5522.5522.3922.392.09%-
Feb 25, 202621.5821.9321.5821.9321.933.28%209
Feb 24, 202620.9621.2421.2421.2421.24-2.54%-
Feb 23, 202621.8421.7921.7921.7921.79-2.53%-
Feb 20, 202622.5322.3622.3622.3622.361.73%-
Feb 19, 202622.2721.9821.9821.9821.98-1.57%-
Feb 18, 202622.6322.3322.3322.3322.33-0.41%-
Feb 17, 202622.7122.4222.4222.4222.42-0.35%-
Feb 16, 202622.7822.5022.5022.5022.50-1.91%-
Feb 13, 202622.0022.9322.9322.9322.934.58%-
Feb 12, 202622.3221.9321.9321.9321.93-0.84%-
Feb 11, 202622.2622.1222.1222.1222.12-4.06%-
Feb 10, 202622.8923.0422.8923.0523.05-0.27%350
Feb 9, 202623.3923.1223.1223.1223.110.10%-
Feb 6, 202621.4523.0923.0923.0923.092.13%-
Feb 5, 202623.4923.4923.3022.6122.61-8.09%204
Feb 4, 202625.3125.3124.9724.6024.60-3.41%197
Feb 3, 202626.1526.1526.0525.4725.47-3.15%100
Feb 2, 202625.4726.1925.4726.3026.29-4.72%904
Jan 30, 202627.4327.6027.6027.6027.60-1.58%-
Jan 29, 202629.3028.0428.0428.0428.04-5.88%-
Jan 28, 202629.5929.7929.7929.7929.791.55%-
Jan 27, 202629.3329.3329.3329.3329.330.73%-
Jan 26, 202629.2429.1229.1229.1229.12-2.34%-
Jan 23, 202629.7429.8229.7429.8229.820.89%1,025
Jan 22, 202629.8729.5529.5529.5529.55-0.68%-
Jan 21, 202629.6229.7629.7629.7629.76-1.13%-
Jan 20, 202630.2730.1030.1030.1030.10-2.59%-
Jan 19, 202630.8330.9030.9030.9030.90-2.02%-
Jan 16, 202631.7931.5331.5331.5331.53-1.64%-
Jan 15, 202632.0932.0931.9632.0632.06-0.76%310
Jan 14, 202631.6832.3131.6232.3132.314.26%1,771
Jan 13, 202630.5530.7230.5530.9930.991.21%1,640
Jan 12, 202630.3630.6230.3630.6230.620.82%603
Jan 9, 202630.1430.3730.3730.3730.370.79%-
Jan 8, 202630.0630.1330.1330.1330.13-0.99%-
Jan 7, 202630.8830.4330.4330.4330.43-1.45%-
Jan 6, 202631.0430.8830.8830.8830.88-1.10%-
Jan 5, 202630.7731.0830.7531.2231.224.26%1,002
Jan 2, 202629.5329.6829.5329.9429.941.54%850
Dec 31, 202529.4729.4929.4929.4929.49-0.57%-
Dec 30, 202529.1329.2229.1329.6629.661.98%516
Dec 29, 202529.7629.0829.0829.0829.080.10%-
Dec 24, 202528.9229.0529.0529.0529.05-0.61%-
Dec 23, 202529.1129.2329.2329.2329.23-2.15%-