Skip to main content
logo
21Shares Ethereum ETP (EPA:AETH)
France flag France · Delayed Price · Currency is EUR
25.83
-0.68 (-2.56%)
At close: Sep 23, 2026

EPA:AETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202626.5826.5825.8325.8325.83-2.56%679
Sep 22, 202626.2626.5126.2326.5126.510.73%1,827
Sep 21, 202625.6026.3325.4426.3226.326.13%8,394
Sep 18, 202623.9224.8023.9224.8024.805.03%915
Sep 17, 202623.4723.6123.3523.6123.612.44%1,398
Sep 16, 202623.0723.0723.0523.0523.05-0.22%289
Sep 15, 202623.7623.7623.1023.1023.10-3.43%484
Sep 14, 202624.0324.0523.9223.9223.92-2.99%275
Sep 11, 202623.4325.0023.3824.6624.666.75%4,790
Sep 10, 202623.4723.4722.9923.1023.10-2.62%878
Sep 9, 202623.6923.7923.6223.7223.721.81%545
Sep 8, 202623.4223.4723.3023.3023.30-2.15%315
Sep 7, 202623.7023.8123.7023.8123.813.08%330
Sep 4, 202623.8323.9323.1023.1023.10-2.25%3,484
Sep 3, 202622.9323.6322.7423.6323.633.67%1,261
Sep 2, 202623.0923.0922.5622.8022.80-2.37%810
Sep 1, 202623.5123.5123.2323.3523.350.66%293
Aug 31, 202623.2123.2923.2023.2023.20-2.81%601
Aug 28, 202623.6923.8723.6023.8723.870.64%5,014
Aug 27, 202623.5924.0223.5823.7223.722.07%1,182
Aug 26, 202623.2923.2923.1123.2423.23-0.66%7,935
Aug 25, 202623.7223.7223.3223.3923.39-1.55%9,728
Aug 24, 202623.2223.8823.2223.7623.765.12%2,629
Aug 21, 202622.3723.1122.3522.6022.604.00%7,408
Aug 20, 202621.3521.8221.1821.7321.7310.98%7,655
Aug 19, 202618.2119.5818.2119.5819.588.44%507
Aug 18, 202618.1118.1118.0618.0618.06-0.36%1,120
Aug 17, 202618.1118.1218.0818.1218.122.14%857
Aug 14, 202617.9117.9117.7417.7417.74-1.79%1,656
Aug 13, 202618.1518.1518.0618.0618.06-1.08%1,483
Aug 12, 202618.0518.2618.0518.2618.261.25%15
Aug 11, 202617.9118.0417.9118.0418.040.58%5,090
Aug 10, 202618.4018.4317.9317.9317.93-1.97%1,056
Aug 7, 202618.2318.3018.2318.2918.29-0.08%1,046
Aug 6, 202618.2618.3118.1018.3118.312.20%534
Aug 5, 202617.8517.9117.8417.9117.910.19%511
Aug 4, 202617.7917.8817.7917.8817.881.67%150
Aug 3, 202617.6517.6617.5917.5917.58-1.64%571
Jul 31, 202618.1718.1717.8817.8817.88-3.14%1,073
Jul 30, 202618.3618.4618.3618.4618.46-0.27%643
Jul 29, 202618.5718.5718.5118.5118.512.55%242
Jul 28, 202618.3118.3418.0518.0518.05-5.16%613
Jul 27, 202619.0119.0319.0119.0319.035.40%754
Jul 24, 202618.3118.3618.0518.0618.06-3.05%1,917
Jul 23, 202618.5618.6318.5618.6318.63-0.39%6
Jul 22, 202618.5418.7018.4918.7018.70-0.18%400
Jul 21, 202618.6918.7418.6918.7318.732.79%927
Jul 20, 202617.8418.2217.8418.2218.223.39%20
Jul 17, 202617.6517.7117.6317.6317.63-2.59%542
Jul 16, 202618.4618.4618.0018.0918.09-2.70%430