Melanion Bitcoin Equities Universe UCITS ETF (AMS:BTC)
Netherlands · Delayed Price · Currency is EUR 13.74
-0.59 (-4.15%)
At close: Mar 3, 2026
AMS:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 8.42% | - |
| Mar 3, 2026 | 14.00 | 14.00 | 14.00 | 13.74 | 13.74 | -4.15% | 910 |
| Mar 2, 2026 | 13.79 | 14.29 | 13.67 | 14.34 | 14.34 | 5.91% | 670 |
| Feb 27, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.59% | - |
| Feb 26, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.29% | - |
| Feb 25, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 5.39% | - |
| Feb 24, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 4.46% | - |
| Feb 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -4.57% | - |
| Feb 20, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.83% | - |
| Feb 19, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.83% | - |
| Feb 18, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.61% | - |
| Feb 17, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.92% | - |
| Feb 16, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.15% | - |
| Feb 13, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 5.81% | - |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 13.41 | 13.41 | -4.54% | 1 |
| Feb 11, 2026 | 14.22 | 14.22 | 14.22 | 14.05 | 14.05 | -6.58% | 1 |
| Feb 10, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.95% | - |
| Feb 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 5.67% | - |
| Feb 6, 2026 | 12.95 | 13.06 | 12.95 | 13.96 | 13.96 | 4.12% | 414 |
| Feb 5, 2026 | 14.02 | 14.02 | 14.02 | 13.40 | 13.40 | -5.70% | 667 |
| Feb 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -8.26% | - |
| Feb 3, 2026 | 15.70 | 15.70 | 15.70 | 15.49 | 15.49 | -1.58% | 2 |
| Feb 2, 2026 | 15.64 | 15.64 | 15.64 | 15.74 | 15.74 | -2.24% | 2 |
| Jan 30, 2026 | 16.47 | 16.47 | 16.47 | 16.10 | 16.10 | -2.59% | 683 |
| Jan 29, 2026 | 17.27 | 17.27 | 17.19 | 16.53 | 16.53 | -5.75% | 798 |
| Jan 28, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.27% | - |
| Jan 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.28% | - |
| Jan 26, 2026 | 17.19 | 17.20 | 17.19 | 16.93 | 16.93 | -2.95% | 129 |
| Jan 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.09% | - |
| Jan 22, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.76% | - |
| Jan 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.39% | - |
| Jan 20, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.21% | - |
| Jan 19, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.97% | - |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.73% | - |
| Jan 15, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.67% | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.37% | - |
| Jan 13, 2026 | 17.53 | 17.53 | 17.53 | 17.84 | 17.84 | 1.90% | 20 |
| Jan 12, 2026 | 16.87 | 16.87 | 16.74 | 17.51 | 17.51 | 1.33% | 24 |
| Jan 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.51% | - |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 17.02 | 17.02 | 0.11% | - |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.38% | - |
| Jan 6, 2026 | 17.36 | 17.36 | 17.24 | 17.07 | 17.07 | -0.24% | 2,152 |
| Jan 5, 2026 | 16.92 | 16.92 | 16.92 | 17.11 | 17.11 | 9.16% | 2 |
| Jan 2, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 5.27% | - |
| Dec 31, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.64% | - |
| Dec 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.56% | - |
| Dec 29, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.37% | - |
| Dec 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.95% | - |
| Dec 23, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -3.44% | - |
| Dec 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 3.96% | - |