21Shares Ethereum ETP (EPA:AETH)
France · Delayed Price · Currency is EUR 41.10
+0.78 (1.93%)
At close: Sep 8, 2025
21Shares Ethereum ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.78 | 41.89 | 41.30 | 41.30 | - | -0.35% | 538 |
| Sep 10, 2025 | 40.68 | 41.83 | 40.68 | 41.45 | - | 2.72% | 1,020 |
| Sep 9, 2025 | 40.81 | 40.87 | 40.35 | 40.35 | - | -1.82% | 1,878 |
| Sep 8, 2025 | 40.31 | 41.10 | 40.29 | 41.10 | - | 1.93% | 3,565 |
| Sep 5, 2025 | 41.10 | 41.88 | 40.00 | 40.32 | - | -1.11% | 4,695 |
| Sep 4, 2025 | 41.40 | 41.90 | 40.70 | 40.77 | - | -3.46% | 2,061 |
| Sep 3, 2025 | 40.85 | 42.23 | 40.80 | 42.23 | - | 3.06% | 1,617 |
| Sep 2, 2025 | 41.53 | 41.61 | 40.69 | 40.98 | - | -0.42% | 885 |
| Sep 1, 2025 | 41.32 | 42.20 | 41.15 | 41.15 | - | 1.11% | 2,000 |
| Aug 29, 2025 | 41.85 | 41.93 | 40.31 | 40.70 | - | -4.67% | 4,956 |
| Aug 28, 2025 | 43.42 | 43.66 | 42.70 | 42.70 | - | -3.07% | 3,138 |
| Aug 27, 2025 | 43.49 | 44.05 | 43.49 | 44.05 | - | 2.64% | 2,183 |
| Aug 26, 2025 | 41.86 | 42.92 | 41.76 | 42.92 | - | -1.72% | 4,370 |
| Aug 25, 2025 | 43.75 | 44.00 | 43.24 | 43.67 | - | 0.20% | 4,384 |
| Aug 22, 2025 | 40.94 | 43.80 | 40.00 | 43.58 | - | 7.95% | 5,635 |
| Aug 21, 2025 | 40.75 | 40.92 | 40.24 | 40.37 | - | -0.64% | 1,215 |
| Aug 20, 2025 | 39.70 | 40.70 | 38.88 | 40.63 | - | 1.81% | 9,567 |
| Aug 19, 2025 | 40.08 | 40.71 | 39.52 | 39.91 | - | -2.09% | 2,237 |
| Aug 18, 2025 | 40.17 | 41.25 | 39.93 | 40.76 | - | -2.39% | 3,062 |
| Aug 15, 2025 | 43.90 | 44.03 | 41.76 | 41.76 | - | -4.47% | 8,534 |
| Aug 14, 2025 | 44.98 | 44.98 | 42.77 | 43.71 | - | 0.09% | 11,144 |
| Aug 13, 2025 | 43.63 | 44.44 | 43.39 | 43.67 | - | 4.43% | 12,110 |
| Aug 12, 2025 | 40.80 | 41.96 | 40.57 | 41.82 | - | 2.16% | 8,815 |
| Aug 11, 2025 | 40.62 | 41.00 | 39.59 | 40.93 | - | 9.50% | 8,836 |
| Aug 8, 2025 | 37.00 | 37.51 | 36.86 | 37.38 | - | 3.02% | 8,378 |
| Aug 7, 2025 | 34.93 | 36.40 | 34.89 | 36.29 | - | 5.61% | 7,096 |
| Aug 6, 2025 | 34.72 | 34.72 | 34.04 | 34.36 | - | 1.17% | 316 |
| Aug 5, 2025 | 34.81 | 35.20 | 33.96 | 33.96 | - | -2.31% | 2,403 |
| Aug 4, 2025 | 33.74 | 34.94 | 33.69 | 34.77 | - | 1.58% | 12,576 |
| Aug 1, 2025 | 35.32 | 35.32 | 34.20 | 34.23 | - | -6.16% | 11,121 |
| Jul 31, 2025 | 37.21 | 37.27 | 36.30 | 36.47 | - | 0.35% | 11,213 |
| Jul 30, 2025 | 36.49 | 36.49 | 35.80 | 36.35 | - | 1.18% | 1,265 |
| Jul 29, 2025 | 36.68 | 37.00 | 35.92 | 35.92 | - | -0.72% | 6,244 |
| Jul 28, 2025 | 36.60 | 36.82 | 35.79 | 36.18 | - | 5.78% | 10,445 |
| Jul 25, 2025 | 34.02 | 35.17 | 34.02 | 34.21 | - | -1.86% | 1,276 |
| Jul 24, 2025 | 33.09 | 35.23 | 32.91 | 34.85 | - | 2.76% | 4,375 |
| Jul 23, 2025 | 34.75 | 34.75 | 33.86 | 33.92 | - | -2.91% | 2,079 |
| Jul 22, 2025 | 34.85 | 34.96 | 34.09 | 34.93 | - | -3.19% | 4,259 |
| Jul 21, 2025 | 36.00 | 36.37 | 35.76 | 36.09 | - | 7.63% | 6,031 |
| Jul 18, 2025 | 34.78 | 34.78 | 33.53 | 33.53 | - | 3.19% | 7,144 |
| Jul 17, 2025 | 32.62 | 33.08 | 32.43 | 32.49 | - | 5.97% | 11,869 |
| Jul 16, 2025 | 29.95 | 31.09 | 29.95 | 30.66 | - | 7.64% | 6,689 |
| Jul 15, 2025 | 28.29 | 29.00 | 27.94 | 28.48 | - | -0.47% | 1,906 |
| Jul 14, 2025 | 28.58 | 29.00 | 28.54 | 28.62 | - | 1.68% | 3,871 |
| Jul 11, 2025 | 28.18 | 28.43 | 28.09 | 28.14 | - | 7.46% | 2,248 |
| Jul 10, 2025 | 26.43 | 26.50 | 26.12 | 26.19 | - | 4.87% | 3,393 |
| Jul 9, 2025 | 24.68 | 25.10 | 24.59 | 24.97 | - | 3.57% | 3,245 |
| Jul 8, 2025 | 24.29 | 24.29 | 24.11 | 24.11 | - | 1.02% | 9 |
| Jul 7, 2025 | 24.05 | 24.28 | 23.80 | 23.87 | - | 1.65% | 4,440 |
| Jul 4, 2025 | 24.03 | 24.03 | 23.48 | 23.48 | - | -3.07% | 2,672 |