21Shares Bitcoin ETP (EPA:ABTC)
France · Delayed Price · Currency is EUR 23.09
-0.52 (-2.18%)
At close: Jan 30, 2026
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 26.51 | 26.62 | 26.27 | 26.40 | 26.40 | -1.35% | 4,323 |
| Dec 9, 2025 | 25.90 | 26.76 | 25.82 | 26.76 | 26.76 | 2.93% | 1,181 |
| Dec 8, 2025 | 26.13 | 26.31 | 26.00 | 26.00 | 26.00 | 2.07% | 967 |
| Dec 5, 2025 | 26.33 | 26.33 | 25.47 | 25.47 | 25.47 | -4.18% | 7,920 |
| Dec 4, 2025 | 26.73 | 26.73 | 26.38 | 26.58 | 26.58 | 0.83% | 1,976 |
| Dec 3, 2025 | 26.65 | 26.65 | 26.31 | 26.36 | 26.36 | 1.40% | 2,663 |
| Dec 2, 2025 | 24.95 | 26.37 | 24.82 | 26.00 | 26.00 | 7.62% | 3,458 |
| Dec 1, 2025 | 24.81 | 24.91 | 24.08 | 24.16 | 24.16 | -8.01% | 3,466 |
| Nov 28, 2025 | 26.21 | 26.68 | 26.19 | 26.26 | 26.26 | 0.21% | 4,737 |
| Nov 27, 2025 | 26.27 | 26.41 | 26.08 | 26.21 | 26.21 | 3.93% | 9,529 |
| Nov 26, 2025 | 25.27 | 25.27 | 24.90 | 25.22 | 25.22 | 0.76% | 702 |
| Nov 25, 2025 | 25.26 | 25.33 | 24.83 | 25.03 | 25.03 | -0.56% | 5,779 |
| Nov 24, 2025 | 25.12 | 25.17 | 24.65 | 25.17 | 25.17 | 4.39% | 12,294 |
| Nov 21, 2025 | 24.17 | 24.60 | 23.46 | 24.11 | 24.11 | -6.16% | 14,354 |
| Nov 20, 2025 | 26.65 | 26.69 | 25.60 | 25.69 | 25.69 | -1.18% | 6,425 |
| Nov 19, 2025 | 26.41 | 26.61 | 26.00 | 26.00 | 26.00 | -3.24% | 11,429 |