21Shares Bitcoin ETP (EPA:ABTC)
France · Delayed Price · Currency is EUR 18.46
-0.51 (-2.70%)
Last updated: Feb 23, 2026, 4:48 PM CET
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 18.49 | 18.72 | 18.46 | 18.50 | 18.50 | -2.51% | 1,103 |
| Feb 20, 2026 | 19.16 | 19.20 | 18.94 | 18.98 | 18.98 | 1.35% | 2,701 |
| Feb 19, 2026 | 18.87 | 18.91 | 18.57 | 18.73 | 18.73 | -1.95% | 333 |
| Feb 18, 2026 | 19.10 | 19.12 | 18.80 | 19.10 | 19.10 | 1.74% | 5,780 |
| Feb 17, 2026 | 19.21 | 19.21 | 18.77 | 18.77 | 18.77 | -0.91% | 1,094 |
| Feb 16, 2026 | 19.21 | 19.22 | 18.95 | 18.95 | 18.95 | -1.90% | 1,469 |
| Feb 13, 2026 | 18.56 | 19.32 | 18.56 | 19.31 | 19.31 | 4.39% | 1,421 |
| Feb 12, 2026 | 18.81 | 19.04 | 18.50 | 18.50 | 18.50 | -0.67% | 3,546 |
| Feb 11, 2026 | 18.69 | 18.84 | 18.53 | 18.63 | 18.63 | -4.09% | 2,096 |
| Feb 10, 2026 | 19.24 | 19.42 | 19.00 | 19.42 | 19.42 | 0.09% | 2,858 |
| Feb 9, 2026 | 19.74 | 19.74 | 19.16 | 19.40 | 19.40 | -0.73% | 11,829 |
| Feb 6, 2026 | 18.21 | 19.57 | 18.20 | 19.55 | 19.54 | 1.77% | 10,862 |
| Feb 5, 2026 | 19.91 | 20.18 | 18.80 | 19.21 | 19.21 | -7.31% | 20,392 |
| Feb 4, 2026 | 21.41 | 21.45 | 20.72 | 20.72 | 20.72 | -5.14% | 1,402 |
| Feb 3, 2026 | 22.15 | 22.23 | 21.84 | 21.84 | 21.84 | -1.78% | 888 |
| Feb 2, 2026 | 21.49 | 22.26 | 21.48 | 22.24 | 22.24 | -3.70% | 3,701 |
| Jan 30, 2026 | 22.99 | 23.09 | 22.90 | 23.09 | 23.09 | -2.18% | 3,437 |
| Jan 29, 2026 | 24.48 | 24.48 | 23.50 | 23.61 | 23.61 | -4.90% | 3,264 |
| Jan 28, 2026 | 24.69 | 24.89 | 24.69 | 24.82 | 24.82 | 1.02% | 371 |
| Jan 27, 2026 | 24.73 | 24.73 | 24.49 | 24.57 | 24.57 | 0.24% | 4,836 |
| Jan 26, 2026 | 24.67 | 24.80 | 24.50 | 24.52 | 24.52 | -3.21% | 11,165 |
| Jan 23, 2026 | 25.34 | 25.34 | 25.07 | 25.33 | 25.33 | 0.45% | 3,382 |
| Jan 22, 2026 | 25.55 | 25.62 | 25.15 | 25.22 | 25.22 | -0.97% | 337 |
| Jan 21, 2026 | 25.29 | 25.56 | 24.99 | 25.46 | 25.46 | -0.61% | 1,740 |
| Jan 20, 2026 | 25.87 | 25.89 | 25.62 | 25.62 | 25.62 | -3.62% | 2,571 |
| Jan 19, 2026 | 26.53 | 26.64 | 26.53 | 26.58 | 26.58 | -2.28% | 2,589 |
| Jan 16, 2026 | 27.40 | 27.42 | 27.14 | 27.20 | 27.20 | -1.69% | 829 |
| Jan 15, 2026 | 27.62 | 27.78 | 27.47 | 27.67 | 27.67 | -0.28% | 4,247 |
| Jan 14, 2026 | 27.21 | 27.75 | 27.06 | 27.75 | 27.75 | 5.24% | 3,821 |
| Jan 13, 2026 | 26.20 | 26.37 | 26.20 | 26.37 | 26.37 | 0.59% | 5,679 |
| Jan 12, 2026 | 26.00 | 26.21 | 25.78 | 26.21 | 26.21 | 0.02% | 214 |
| Jan 9, 2026 | 25.87 | 26.21 | 25.82 | 26.21 | 26.21 | 2.26% | 2,533 |
| Jan 8, 2026 | 25.74 | 25.74 | 25.59 | 25.63 | 25.63 | -1.56% | 1,958 |
| Jan 7, 2026 | 26.46 | 26.46 | 26.03 | 26.03 | 26.03 | -2.08% | 2,113 |
| Jan 6, 2026 | 26.47 | 26.75 | 26.44 | 26.58 | 26.58 | -0.29% | 3,698 |
| Jan 5, 2026 | 26.33 | 26.66 | 26.32 | 26.66 | 26.66 | 3.91% | 3,672 |
| Jan 2, 2026 | 25.15 | 25.66 | 25.15 | 25.66 | 25.66 | 2.22% | 3,542 |
| Dec 31, 2025 | 25.12 | 25.12 | 25.05 | 25.10 | 25.10 | -0.40% | 2,939 |
| Dec 30, 2025 | 24.77 | 25.20 | 24.71 | 25.20 | 25.20 | 1.84% | 7,016 |
| Dec 29, 2025 | 25.27 | 25.39 | 24.67 | 24.75 | 24.75 | 0.36% | 2,847 |
| Dec 24, 2025 | 24.47 | 24.66 | 24.47 | 24.66 | 24.66 | 0.64% | 1,765 |
| Dec 23, 2025 | 24.70 | 24.81 | 24.50 | 24.50 | 24.50 | -3.90% | 3,846 |
| Dec 22, 2025 | 25.32 | 25.61 | 25.32 | 25.49 | 25.49 | 2.10% | 1,396 |
| Dec 19, 2025 | 25.00 | 25.04 | 24.88 | 24.97 | 24.97 | 0.04% | 1,905 |
| Dec 18, 2025 | 24.60 | 25.26 | 24.60 | 24.96 | 24.96 | 1.79% | 5,738 |
| Dec 17, 2025 | 24.69 | 25.40 | 24.50 | 24.52 | 24.52 | -0.45% | 2,483 |
| Dec 16, 2025 | 24.37 | 24.69 | 24.37 | 24.63 | 24.63 | -0.01% | 3,329 |
| Dec 15, 2025 | 25.47 | 25.49 | 24.61 | 24.63 | 24.63 | -3.79% | 2,407 |
| Dec 12, 2025 | 26.21 | 26.27 | 25.60 | 25.60 | 25.60 | 0.80% | 724 |
| Dec 11, 2025 | 25.69 | 25.75 | 25.40 | 25.40 | 25.40 | -3.78% | 2,160 |