21Shares Bitcoin ETP (EPA:ABTC)
France · Delayed Price · Currency is EUR 33.06
+0.40 (1.24%)
At close: Aug 6, 2025, 5:30 PM CET
21Shares Bitcoin ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 32.98 | 33.07 | 32.85 | 33.06 | - | 1.24% | 1,546 |
| 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 |
| Jun 30, 2025 | 30.75 | 30.87 | 30.50 | 30.60 | - | 0.06% | 2,925 |
| Jun 27, 2025 | 30.71 | 30.78 | 30.49 | 30.58 | - | -0.27% | 2,008 |
| Jun 26, 2025 | 30.90 | 30.90 | 30.67 | 30.67 | - | -0.55% | 462 |
| Jun 25, 2025 | 30.76 | 31.20 | 30.76 | 30.83 | - | 1.11% | 1,656 |
| Jun 24, 2025 | 30.57 | 30.57 | 30.32 | 30.49 | - | 3.39% | 1,567 |
| Jun 23, 2025 | 29.69 | 29.80 | 29.50 | 29.50 | - | -2.83% | 5,274 |
| Jun 20, 2025 | 30.52 | 30.97 | 30.33 | 30.36 | - | -0.54% | 4,877 |
| Jun 19, 2025 | 30.66 | 30.67 | 30.51 | 30.52 | - | 0.13% | 2,594 |
| Jun 18, 2025 | 30.61 | 30.61 | 30.31 | 30.48 | - | 0.45% | 3,204 |
| Jun 17, 2025 | 31.03 | 31.03 | 30.34 | 30.34 | - | -2.49% | 5,629 |
| Jun 16, 2025 | 30.95 | 31.12 | 30.83 | 31.12 | - | 1.50% | 7,927 |
| Jun 13, 2025 | 30.40 | 30.66 | 30.39 | 30.66 | - | -1.40% | 3,026 |
| Jun 12, 2025 | 31.46 | 31.46 | 30.88 | 31.09 | - | -3.05% | 2,245 |
| Jun 11, 2025 | 32.23 | 32.27 | 32.02 | 32.07 | - | 0.52% | 5,426 |
| Jun 10, 2025 | 32.26 | 32.26 | 31.87 | 31.90 | - | 0.49% | 3,279 |
| Jun 9, 2025 | 31.05 | 31.77 | 31.05 | 31.75 | - | 2.73% | 1,709 |
| Jun 6, 2025 | 30.31 | 30.97 | 30.31 | 30.91 | - | 0.52% | 2,586 |
| Jun 5, 2025 | 30.75 | 31.09 | 30.42 | 30.75 | - | -0.80% | 848 |
| Jun 4, 2025 | 31.12 | 31.24 | 30.65 | 30.99 | - | -1.60% | 1,053 |
| Jun 3, 2025 | 30.98 | 31.50 | 30.89 | 31.50 | - | 2.79% | 1,718 |
| Jun 2, 2025 | 31.03 | 31.03 | 30.51 | 30.64 | - | -2.06% | 3,989 |
| May 30, 2025 | 31.35 | 31.40 | 31.06 | 31.29 | - | -1.49% | 6,122 |
| May 29, 2025 | 32.10 | 32.38 | 31.76 | 31.76 | - | -0.44% | 1,466 |