21Shares Cardano ETP (EPA:AADA)
France · Delayed Price · Currency is EUR 4.007
+0.047 (1.18%)
Sep 23, 2026, 9:49 AM CET
EPA:AADA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | 1.55% | 4 |
| Sep 22, 2026 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 3.90% | 3,507 |
| Sep 21, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 13.28% | 100 |
| Sep 18, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 10.37% | 850 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.81% | 200 |
| Sep 14, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.17% | 650 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.74% | 5,825 |
| Sep 4, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 8.32% | 1,282 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 2.10% | 3,654 |
| Aug 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -4.22% | 1 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -3.30% | 571 |
| Aug 27, 2026 | 3.24 | 3.34 | 3.24 | 3.27 | 3.27 | -2.27% | 2,100 |
| Aug 25, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -0.95% | 2,731 |
| Aug 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.36% | 1,500 |
| Aug 21, 2026 | 3.19 | 3.33 | 3.19 | 3.30 | 3.30 | 13.28% | 869 |
| Aug 20, 2026 | 2.83 | 2.91 | 2.83 | 2.91 | 2.91 | -0.41% | 9,806 |
| Aug 11, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -6.35% | 1,019 |
| Aug 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 2.71% | 78 |
| Aug 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.45% | 1,535 |
| Aug 3, 2026 | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | 15.21% | 12,875 |
| Jul 31, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.62 | 0.56% | 571 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -1.14% | 360 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | 90 |
| Jul 13, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -4.28% | 100 |
| Jul 8, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | 1.12% | 60 |
| Jul 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.98% | 190 |
| Jul 2, 2026 | 2.44 | 2.51 | 2.44 | 2.51 | 2.51 | 2.15% | 1,775 |
| Jul 1, 2026 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 8.77% | 3,864 |
| Jun 30, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.58% | 1,920 |
| Jun 29, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -4.04% | 9,464 |
| Jun 25, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.51% | 921 |
| Jun 23, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -4.67% | 663 |
| Jun 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.01% | 1 |
| Jun 19, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.49 | -4.90% | 88 |
| Jun 18, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | -5.41% | 1,231 |
| Jun 16, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 5.30% | 1 |
| Jun 12, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.38% | 53 |
| Jun 8, 2026 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 1.38% | 2,493 |
| Jun 5, 2026 | 2.47 | 2.53 | 2.47 | 2.51 | 2.51 | -17.07% | 5,778 |
| Jun 4, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -10.92% | 1,600 |
| Jun 2, 2026 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | -6.41% | 7,456 |
| May 29, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.63 | -10.57% | 300 |
| May 15, 2026 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | 5.83% | 200 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.78% | 750 |
| Apr 24, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -1.74% | 310 |
| Apr 22, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 2.63% | 270 |
| Apr 16, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.68% | 1,150 |
| Apr 10, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -3.29% | 50 |
| Apr 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.44% | 700 |
| Apr 2, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | -2.62% | 2,224 |