21Shares Stellar (XLM) ETP (EPA:AXLM)
France · Delayed Price · Currency is EUR 7.54
+0.01 (0.08%)
Last updated: Oct 13, 2023, 9:04 AM CET
EPA:AXLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.35 | 8.46 | 8.33 | 8.46 | 8.46 | 1.52% | 2,095 |
| Sep 21, 2026 | 7.84 | 8.34 | 7.84 | 8.34 | 8.34 | 9.74% | 11,571 |
| Sep 18, 2026 | 7.31 | 7.60 | 7.31 | 7.60 | 7.60 | -0.24% | 2,080 |
| Sep 15, 2026 | 7.53 | 7.61 | 7.45 | 7.61 | 7.61 | 6.02% | 10,623 |
| Sep 14, 2026 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 4.80% | 153 |
| Sep 10, 2026 | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -5.35% | 1,039 |
| Sep 8, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.24 | -2.99% | 1,381 |
| Sep 7, 2026 | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | 7.33% | 80 |
| Sep 3, 2026 | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | 0.69% | 15 |
| Aug 31, 2026 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | -2.74% | 145 |
| Aug 28, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 2.40% | 150 |
| Aug 26, 2026 | 7.09 | 7.09 | 6.93 | 6.93 | 6.93 | -7.80% | 200 |
| Aug 24, 2026 | 7.54 | 7.56 | 7.43 | 7.52 | 7.52 | 3.96% | 70,000 |
| Aug 21, 2026 | 7.21 | 7.48 | 7.21 | 7.23 | 7.23 | 3.04% | 8,409 |
| Aug 20, 2026 | 6.52 | 7.03 | 6.52 | 7.02 | 7.02 | 11.98% | 137,670 |
| Aug 6, 2026 | 6.35 | 6.35 | 6.27 | 6.27 | 6.27 | -4.15% | 6,700 |
| Aug 5, 2026 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | -7.45% | 40,001 |
| Jul 24, 2026 | 7.30 | 7.30 | 7.07 | 7.07 | 7.07 | -2.31% | 44 |
| Jul 23, 2026 | 7.29 | 7.29 | 7.23 | 7.23 | 7.23 | -3.17% | 50 |
| Jul 22, 2026 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | -2.99% | 10,000 |
| Jul 21, 2026 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 4.06% | 10,900 |
| Jul 20, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.28% | 225 |
| Jul 13, 2026 | 7.27 | 7.27 | 7.24 | 7.24 | 7.23 | -5.55% | 1,171 |
| Jul 7, 2026 | 7.79 | 7.79 | 7.66 | 7.66 | 7.66 | -2.72% | 80,000 |
| Jul 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.44% | 22 |
| Jul 1, 2026 | 7.94 | 8.02 | 7.84 | 7.84 | 7.84 | 12.32% | 165,000 |
| Jun 30, 2026 | 7.30 | 7.30 | 6.98 | 6.98 | 6.98 | 1.43% | 25,000 |
| Jun 29, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.69% | 10 |
| Jun 26, 2026 | 7.04 | 7.04 | 6.88 | 7.00 | 7.00 | - | 70,000 |
| Jun 25, 2026 | 7.47 | 7.47 | 6.95 | 7.00 | 7.00 | -6.67% | 35,000 |
| Jun 24, 2026 | 7.64 | 7.67 | 7.50 | 7.50 | 7.50 | -2.98% | 25,000 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -7.09% | 31,313 |
| Jun 22, 2026 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -4.37% | 1,000 |
| Jun 19, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -9.66% | 12,500 |
| Jun 18, 2026 | 9.15 | 9.63 | 9.15 | 9.63 | 9.63 | 6.04% | 14,813 |
| Jun 16, 2026 | 8.49 | 9.08 | 8.49 | 9.08 | 9.08 | 16.85% | 81,100 |
| Jun 15, 2026 | 7.42 | 7.77 | 7.42 | 7.77 | 7.77 | 1.86% | 11,700 |
| Jun 12, 2026 | 7.44 | 7.63 | 7.44 | 7.63 | 7.63 | 7.15% | 10,000 |
| Jun 10, 2026 | 7.30 | 7.30 | 7.12 | 7.12 | 7.12 | -8.64% | 130 |
| Jun 9, 2026 | 7.90 | 7.90 | 7.79 | 7.79 | 7.79 | -1.72% | 130 |
| Jun 8, 2026 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | -9.28% | 20,000 |
| Jun 3, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.74 | 1.05% | 12 |
| Jun 2, 2026 | 8.96 | 8.96 | 8.65 | 8.65 | 8.65 | -13.50% | 28,761 |
| Jun 1, 2026 | 9.90 | 10.40 | 9.90 | 10.00 | 10.00 | 22.27% | 27,764 |
| May 29, 2026 | 8.10 | 8.58 | 7.88 | 8.18 | 8.18 | 43.48% | 81,640 |
| May 19, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -5.28% | 18 |
| May 15, 2026 | 6.24 | 6.24 | 6.02 | 6.02 | 6.02 | -4.90% | 2,415 |
| May 6, 2026 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | -9.26% | 25 |
| Apr 22, 2026 | 7.01 | 7.01 | 6.97 | 6.97 | 6.97 | 7.39% | 256 |
| Apr 17, 2026 | 6.45 | 6.49 | 6.44 | 6.49 | 6.49 | 8.90% | 51 |