21Shares Cardano ETP (EPA:AADA)
France · Delayed Price · Currency is EUR 3.670
-0.073 (-1.94%)
Apr 15, 2026, 9:04 AM CET
EPA:AADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -3.30% | 50 |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.45% | 700 |
| Apr 2, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | -2.62% | 2,224 |
| Apr 1, 2026 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -2.18% | 50 |
| Mar 30, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.31% | 135 |
| Mar 27, 2026 | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -7.16% | 179 |
| Mar 24, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 1.85% | 5,417 |
| Mar 23, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | -1.91% | 1,088 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -9.06% | 210 |
| Mar 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 6.17% | 30 |
| Mar 13, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 8.27% | 139 |
| Mar 9, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | -0.32% | 248 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.03 | 4.03 | 4.03 | -6.24% | 350 |
| Mar 5, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.29 | 2.16% | 181 |
| Mar 2, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -5.72% | 60 |
| Feb 26, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | 3.53% | 1,106 |
| Feb 20, 2026 | 4.23 | 4.31 | 4.19 | 4.31 | 4.31 | -1.67% | 1,210 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 9.12% | 10 |
| Feb 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.32% | 250 |
| Feb 9, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | 1.83% | 50 |
| Feb 6, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | -2.72% | 1,284 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.04 | 4.04 | 4.04 | -12.37% | 300 |
| Feb 4, 2026 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 0.90% | 10,556 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 1.15% | 220 |
| Feb 2, 2026 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | -10.43% | 2,379 |
| Jan 29, 2026 | 5.32 | 5.32 | 5.04 | 5.04 | 5.04 | -7.91% | 650 |
| Jan 28, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.47 | 1.84% | 4,670 |
| Jan 26, 2026 | 5.34 | 5.38 | 5.33 | 5.38 | 5.38 | -3.66% | 408 |
| Jan 23, 2026 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | -0.57% | 3,010 |
| Jan 21, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.45% | 400 |
| Jan 20, 2026 | 5.69 | 5.69 | 5.59 | 5.59 | 5.59 | -2.94% | 98 |
| Jan 19, 2026 | 5.71 | 5.76 | 5.69 | 5.76 | 5.76 | -6.06% | 2,376 |
| Jan 16, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 0.49% | 750 |
| Jan 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.79% | 39 |
| Jan 9, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.12% | 658 |
| Jan 7, 2026 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | -1.39% | 700 |
| Jan 6, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 14.62% | 407 |
| Jan 2, 2026 | 5.52 | 5.67 | 5.52 | 5.67 | 5.67 | 3.90% | 1,480 |
| Dec 31, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.78% | 559 |
| Dec 30, 2025 | 5.49 | 5.52 | 5.46 | 5.50 | 5.50 | -5.48% | 2,743 |
| Dec 29, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 5.69% | 30 |
| Dec 24, 2025 | 5.51 | 5.51 | 5.49 | 5.51 | 5.51 | -1.64% | 386 |
| Dec 23, 2025 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -4.08% | 2,500 |
| Dec 22, 2025 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | 1.44% | 500 |
| Dec 19, 2025 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 1.95% | 110 |
| Dec 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.66% | 20 |
| Dec 17, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -3.30% | 75 |
| Dec 16, 2025 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | -0.51% | 179 |
| Dec 15, 2025 | 6.26 | 6.26 | 6.00 | 6.03 | 6.03 | -6.50% | 1,105 |
| Dec 12, 2025 | 6.62 | 6.62 | 6.44 | 6.44 | 6.44 | -3.19% | 2,340 |