21Shares Bitcoin ETP (EPA:ABTC)
France · Delayed Price · Currency is EUR 34.94
-0.77 (-2.15%)
At close: Oct 7, 2025
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.42 | 35.79 | 34.94 | 34.94 | 34.94 | -2.15% | 1,818 |
| Oct 6, 2025 | 35.39 | 35.75 | 35.28 | 35.71 | 35.71 | 3.08% | 9,821 |
| Oct 3, 2025 | 34.20 | 34.64 | 34.08 | 34.64 | 34.64 | 1.49% | 1,697 |
| Oct 2, 2025 | 33.78 | 34.16 | 33.66 | 34.14 | 34.14 | 1.92% | 4,151 |
| Oct 1, 2025 | 32.47 | 33.50 | 32.41 | 33.49 | 33.49 | 3.96% | 3,510 |
| Sep 30, 2025 | 32.40 | 32.40 | 32.17 | 32.22 | 32.22 | -0.60% | 139 |
| Sep 29, 2025 | 31.79 | 32.49 | 31.79 | 32.41 | 32.41 | 3.79% | 2,526 |
| Sep 26, 2025 | 31.32 | 31.37 | 31.10 | 31.23 | 31.23 | -1.67% | 881 |
| Sep 25, 2025 | 31.71 | 31.85 | 31.66 | 31.76 | 31.76 | -1.87% | 981 |
| Sep 24, 2025 | 31.95 | 32.39 | 31.87 | 32.36 | 32.36 | 1.04% | 260 |
| Sep 23, 2025 | 32.00 | 32.08 | 31.89 | 32.03 | 32.03 | 0.26% | 159 |
| Sep 22, 2025 | 32.10 | 32.19 | 31.89 | 31.95 | 31.95 | -3.08% | 2,494 |
| Sep 19, 2025 | 33.17 | 33.17 | 32.90 | 32.96 | 32.96 | -0.94% | 361 |
| Sep 18, 2025 | 33.11 | 33.44 | 33.07 | 33.28 | 33.28 | 2.03% | 6,995 |
| Sep 17, 2025 | 33.04 | 33.04 | 32.60 | 32.61 | 32.61 | 0.33% | 616 |
| Sep 16, 2025 | 32.82 | 32.84 | 32.48 | 32.51 | 32.51 | -0.25% | 6,054 |
| Sep 15, 2025 | 33.13 | 33.13 | 32.56 | 32.59 | 32.59 | -0.70% | 3,799 |
| Sep 12, 2025 | 32.85 | 32.89 | 32.77 | 32.82 | 32.82 | 0.70% | 308 |
| Sep 11, 2025 | 32.65 | 32.65 | 32.59 | 32.59 | 32.59 | 0.33% | 885 |
| Sep 10, 2025 | 31.99 | 32.57 | 31.99 | 32.48 | 32.48 | 2.43% | 452 |
| Sep 9, 2025 | 32.10 | 32.18 | 31.71 | 31.71 | 31.71 | -1.26% | 456 |
| Sep 8, 2025 | 31.72 | 32.12 | 31.66 | 32.12 | 32.12 | 1.75% | 575 |
| Sep 5, 2025 | 32.17 | 32.36 | 31.43 | 31.57 | 31.57 | 0.42% | 1,075 |
| Sep 4, 2025 | 31.67 | 31.88 | 31.39 | 31.44 | 31.44 | -1.92% | 4,360 |
| Sep 3, 2025 | 31.86 | 32.25 | 31.86 | 32.05 | 32.05 | 0.53% | 1,687 |
| Sep 2, 2025 | 31.51 | 32.01 | 31.51 | 31.88 | 31.88 | 2.69% | 1,408 |
| Sep 1, 2025 | 30.85 | 31.28 | 30.80 | 31.05 | 31.05 | 0.19% | 43,364 |
| Aug 29, 2025 | 31.89 | 31.89 | 30.96 | 30.99 | 30.99 | -3.99% | 1,501 |
| Aug 28, 2025 | 32.52 | 32.52 | 32.28 | 32.28 | 32.28 | 0.23% | 252 |
| Aug 27, 2025 | 31.99 | 32.43 | 31.90 | 32.20 | 32.20 | 1.92% | 3,065 |
| Aug 26, 2025 | 31.63 | 31.71 | 31.45 | 31.59 | 31.59 | -1.91% | 4,678 |
| Aug 25, 2025 | 31.99 | 32.21 | 31.79 | 32.21 | 32.21 | -3.31% | 2,539 |
| Aug 22, 2025 | 32.60 | 33.38 | 32.20 | 33.31 | 33.31 | 2.33% | 2,408 |
| Aug 21, 2025 | 32.70 | 32.70 | 32.50 | 32.56 | 32.56 | -0.72% | 901 |
| Aug 20, 2025 | 32.69 | 32.79 | 32.30 | 32.79 | 32.79 | 0.32% | 1,073 |
| Aug 19, 2025 | 32.95 | 33.14 | 32.59 | 32.69 | 32.69 | -1.43% | 1,934 |
| Aug 18, 2025 | 33.08 | 33.18 | 32.91 | 33.16 | 33.16 | -0.88% | 1,711 |
| Aug 15, 2025 | 34.10 | 34.16 | 33.46 | 33.46 | 33.46 | -1.45% | 4,787 |
| Aug 14, 2025 | 34.91 | 34.99 | 33.88 | 33.95 | 33.95 | -1.45% | 6,080 |
| Aug 13, 2025 | 34.18 | 34.90 | 34.09 | 34.45 | 34.45 | 0.42% | 14,482 |
| Aug 12, 2025 | 34.29 | 34.41 | 34.09 | 34.30 | 34.30 | -0.97% | 15,714 |
| Aug 11, 2025 | 35.02 | 35.06 | 34.48 | 34.64 | 34.64 | 3.79% | 6,924 |
| Aug 8, 2025 | 33.54 | 33.60 | 33.37 | 33.37 | 33.37 | -0.57% | 1,855 |
| Aug 7, 2025 | 32.91 | 33.56 | 32.87 | 33.56 | 33.56 | 1.53% | 484 |
| Aug 6, 2025 | 32.98 | 33.07 | 32.85 | 33.06 | 33.06 | 1.24% | 1,251 |
| Aug 5, 2025 | 33.12 | 33.35 | 32.62 | 32.65 | 32.65 | -1.77% | 6,014 |
| Aug 4, 2025 | 33.12 | 33.37 | 33.07 | 33.24 | 33.24 | -0.05% | 1,949 |
| Aug 1, 2025 | 33.75 | 33.86 | 33.00 | 33.26 | 33.26 | -3.78% | 5,097 |
| Jul 31, 2025 | 34.73 | 34.78 | 34.54 | 34.56 | 34.56 | 0.18% | 772 |
| Jul 30, 2025 | 34.26 | 34.64 | 34.13 | 34.50 | 34.50 | 1.18% | 733 |