21Shares Bitcoin ETP (EPA:ABTC)
France · Delayed Price · Currency is EUR 31.57
+0.13 (0.42%)
At close: Sep 5, 2025
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.72 | 31.98 | 31.66 | 31.95 | - | 1.22% | 319 |
| Sep 5, 2025 | 32.17 | 32.36 | 31.43 | 31.57 | - | 0.42% | 1,075 |
| Sep 4, 2025 | 31.67 | 31.88 | 31.39 | 31.44 | - | -1.92% | 4,360 |
| Sep 3, 2025 | 31.86 | 32.25 | 31.86 | 32.05 | - | 0.53% | 1,687 |
| Sep 2, 2025 | 31.51 | 32.01 | 31.51 | 31.88 | - | 2.69% | 1,408 |
| Sep 1, 2025 | 30.85 | 31.28 | 30.80 | 31.05 | - | 0.19% | 43,364 |
| Aug 29, 2025 | 31.89 | 31.89 | 30.96 | 30.99 | - | -3.99% | 1,501 |
| Aug 28, 2025 | 32.52 | 32.52 | 32.28 | 32.28 | - | 0.23% | 252 |
| Aug 27, 2025 | 31.99 | 32.43 | 31.90 | 32.20 | - | 1.92% | 3,065 |
| Aug 26, 2025 | 31.63 | 31.71 | 31.45 | 31.59 | - | -1.91% | 4,678 |
| Aug 25, 2025 | 31.99 | 32.21 | 31.79 | 32.21 | - | -3.31% | 2,539 |
| Aug 22, 2025 | 32.60 | 33.38 | 32.20 | 33.31 | - | 2.33% | 2,408 |
| Aug 21, 2025 | 32.70 | 32.70 | 32.50 | 32.56 | - | -0.72% | 901 |
| Aug 20, 2025 | 32.69 | 32.79 | 32.30 | 32.79 | - | 0.32% | 1,073 |
| Aug 19, 2025 | 32.89 | 33.14 | 32.59 | 32.69 | - | -1.43% | 1,934 |
| Aug 18, 2025 | 33.08 | 33.18 | 32.91 | 33.16 | - | -0.88% | 1,711 |
| Aug 15, 2025 | 34.10 | 34.16 | 33.46 | 33.46 | - | -1.45% | 4,787 |
| Aug 14, 2025 | 34.91 | 34.99 | 33.88 | 33.95 | - | -1.45% | 6,080 |
| Aug 13, 2025 | 34.18 | 34.90 | 34.09 | 34.45 | - | 0.42% | 14,482 |
| Aug 12, 2025 | 34.29 | 34.41 | 34.09 | 34.30 | - | -0.97% | 15,714 |
| Aug 11, 2025 | 35.02 | 35.06 | 34.48 | 34.64 | - | 3.79% | 6,924 |
| Aug 8, 2025 | 33.54 | 33.60 | 33.37 | 33.37 | - | -0.57% | 1,855 |
| Aug 7, 2025 | 32.91 | 33.56 | 32.87 | 33.56 | - | 1.53% | 484 |
| Aug 6, 2025 | 32.98 | 33.07 | 32.85 | 33.06 | - | 1.24% | 1,251 |
| Aug 5, 2025 | 33.12 | 33.35 | 32.62 | 32.65 | - | -1.77% | 6,014 |
| Aug 4, 2025 | 33.12 | 33.37 | 33.06 | 33.24 | - | -0.05% | 1,949 |
| Aug 1, 2025 | 33.75 | 33.86 | 33.00 | 33.26 | - | -3.78% | 5,097 |
| Jul 31, 2025 | 34.73 | 34.78 | 34.54 | 34.56 | - | 0.18% | 772 |
| Jul 30, 2025 | 34.26 | 34.64 | 34.13 | 34.50 | - | 1.18% | 733 |
| Jul 29, 2025 | 34.47 | 34.57 | 34.10 | 34.10 | - | -0.08% | 4,359 |
| Jul 28, 2025 | 34.12 | 34.29 | 33.92 | 34.13 | - | 3.47% | 2,053 |
| Jul 25, 2025 | 32.84 | 33.35 | 32.79 | 32.98 | - | -2.71% | 2,832 |
| Jul 24, 2025 | 33.63 | 33.90 | 33.59 | 33.90 | - | 0.50% | 1,964 |
| Jul 23, 2025 | 33.84 | 33.87 | 33.60 | 33.73 | - | -0.79% | 1,552 |
| Jul 22, 2025 | 33.78 | 34.18 | 33.76 | 34.00 | - | 0.09% | 643 |
| Jul 21, 2025 | 34.32 | 34.49 | 33.90 | 33.97 | - | 0.32% | 9,946 |
| Jul 18, 2025 | 34.70 | 34.70 | 33.86 | 33.86 | - | -1.22% | 1,189 |
| Jul 17, 2025 | 34.19 | 34.40 | 34.09 | 34.28 | - | 0.44% | 1,296 |
| Jul 16, 2025 | 34.12 | 34.55 | 34.02 | 34.13 | - | 1.71% | 6,992 |
| Jul 15, 2025 | 33.70 | 34.32 | 33.40 | 33.55 | - | -2.82% | 4,292 |
| Jul 14, 2025 | 35.07 | 35.30 | 34.53 | 34.53 | - | 2.28% | 4,990 |
| Jul 11, 2025 | 33.69 | 34.08 | 33.66 | 33.76 | - | 5.65% | 7,555 |
| Jul 10, 2025 | 31.78 | 31.95 | 31.72 | 31.95 | - | 2.40% | 2,447 |
| Jul 9, 2025 | 31.10 | 31.30 | 31.10 | 31.20 | - | 0.65% | 1,869 |
| Jul 8, 2025 | 30.90 | 31.13 | 30.90 | 31.00 | - | 0.02% | 419 |
| Jul 7, 2025 | 31.04 | 31.10 | 30.96 | 31.00 | - | 0.97% | 2,491 |
| Jul 4, 2025 | 31.05 | 31.05 | 30.70 | 30.70 | - | -1.72% | 1,183 |
| Jul 3, 2025 | 31.10 | 31.49 | 31.04 | 31.24 | - | 1.33% | 2,714 |
| Jul 2, 2025 | 30.60 | 30.83 | 30.60 | 30.83 | - | 2.13% | 214 |
| Jul 1, 2025 | 30.49 | 30.49 | 30.19 | 30.19 | - | -1.35% | 1,142 |