Skip to main content
logo
Melanion Bitcoin Equities Universe UCITS ETF (AMS:BTC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
13.40
-0.81 (-5.70%)
At close: Feb 5, 2026

AMS:BTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202612.9513.0612.9513.9613.964.12%414
Feb 5, 202614.0214.0214.0213.4013.40-5.70%667
Feb 4, 202614.2114.2114.2114.2114.21-8.26%-
Feb 3, 202615.7015.7015.7015.4915.49-1.58%2
Feb 2, 202615.6415.6415.6415.7415.74-2.24%2
Jan 30, 202616.4716.4716.4716.1016.10-2.59%683
Jan 29, 202617.2717.2717.1916.5316.53-5.75%798
Jan 28, 202617.5417.5417.5417.5417.542.27%-
Jan 27, 202617.1517.1517.1517.1517.151.28%-
Jan 26, 202617.1917.2017.1916.9316.93-2.95%129
Jan 23, 202617.4517.4517.4517.4517.45-0.09%-
Jan 22, 202617.4617.4617.4617.4617.46-1.76%-
Jan 21, 202617.7717.7717.7717.7717.77-1.39%-
Jan 20, 202618.0218.0218.0218.0218.02-1.21%-
Jan 19, 202618.2418.2418.2418.2418.24-2.97%-
Jan 16, 202618.8018.8018.8018.8018.801.73%-
Jan 15, 202618.4818.4818.4818.4818.48-1.67%-
Jan 14, 202618.8018.8018.8018.8018.805.37%-
Jan 13, 202617.5317.5317.5317.8417.841.90%20
Jan 12, 202616.8716.8716.7417.5117.511.33%24
Jan 9, 202617.2817.2817.2817.2817.281.51%-
Jan 8, 202616.6016.6016.6017.0217.020.11%-
Jan 7, 202617.0017.0017.0017.0017.00-0.38%-
Jan 6, 202617.3617.3617.2417.0717.07-0.24%2,152
Jan 5, 202616.9216.9216.9217.1117.119.16%2
Jan 2, 202615.6715.6715.6715.6715.675.27%-
Dec 31, 202514.8914.8914.8914.8914.89-2.64%-
Dec 30, 202515.2915.2915.2915.2915.29-0.56%-
Dec 29, 202515.3815.3815.3815.3815.38-3.37%-
Dec 24, 202515.9115.9115.9115.9115.91-0.95%-
Dec 23, 202516.0616.0616.0616.0616.06-3.44%-
Dec 22, 202516.6416.6416.6416.6416.643.96%-
Dec 19, 202516.0016.0016.0016.0016.003.96%-
Dec 18, 202515.3915.3915.3915.3915.39-0.14%-
Dec 17, 202515.4115.4615.4115.4215.421.17%877
Dec 16, 202515.2415.2415.2415.2415.24-3.12%-
Dec 15, 202515.7315.7315.7315.7315.73-8.21%-
Dec 12, 202517.1317.1317.1317.1317.13-0.27%-
Dec 11, 202517.1817.1817.1817.1817.18-4.62%-
Dec 10, 202518.1618.1617.9818.0118.01-3.58%183
Dec 9, 202518.0018.0017.9118.6818.685.31%890
Dec 8, 202517.5417.5417.5417.7417.740.43%150
Dec 5, 202518.4218.4218.4117.6617.66-4.03%488
Dec 4, 202518.4018.4018.4018.4018.404.57%-
Dec 3, 202517.7417.7417.7417.6017.60-2.21%2
Dec 2, 202517.9917.9917.9917.9917.992.21%-
Dec 1, 202517.6117.6117.6117.6017.60-7.66%223
Nov 28, 202519.0719.0719.0719.0719.074.64%-
Nov 27, 202518.2218.2218.2218.2218.224.79%-
Nov 26, 202517.1817.1817.1817.3917.394.19%-