Most Diversified Portfolio SICAV - Tobam Bitcoin Linked & Blockchain Equity Fund (EPA:BBLOK)
France · Delayed Price · Currency is EUR 134.15
+11.47 (9.35%)
Last updated: Sep 18, 2026, 4:13 PM CET
EPA:BBLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.99% | - |
| Sep 21, 2026 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | 5.35% | - |
| Sep 18, 2026 | 123.96 | 123.96 | 123.96 | 126.08 | 126.08 | 6.45% | 20 |
| Sep 17, 2026 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | 1.38% | - |
| Sep 16, 2026 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | -2.49% | - |
| Sep 15, 2026 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | -2.34% | - |
| Sep 14, 2026 | 121.58 | 121.58 | 121.58 | 122.68 | 122.68 | -0.97% | 91 |
| Sep 11, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 2.84% | - |
| Sep 10, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | -1.24% | - |
| Sep 9, 2026 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | -2.24% | - |
| Sep 8, 2026 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - | - |
| Sep 7, 2026 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - | - |
| Sep 4, 2026 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | -0.02% | - |
| Sep 3, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 6.58% | - |
| Sep 2, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -2.16% | - |
| Sep 1, 2026 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | -0.89% | - |
| Aug 31, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | -3.80% | - |
| Aug 28, 2026 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | -0.68% | - |
| Aug 27, 2026 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | 4.59% | - |
| Aug 26, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | -0.32% | - |
| Aug 25, 2026 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 0.74% | - |
| Aug 24, 2026 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 1.93% | - |
| Aug 21, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 4.81% | - |
| Aug 20, 2026 | 111.70 | 111.70 | 111.68 | 112.64 | 112.64 | 3.66% | 725 |
| Aug 19, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 2.62% | - |
| Aug 18, 2026 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | -0.36% | - |
| Aug 17, 2026 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 1.31% | - |
| Aug 14, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.66% | - |
| Aug 13, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.38% | - |
| Aug 12, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.78% | - |
| Aug 11, 2026 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 0.45% | - |
| Aug 10, 2026 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | -1.79% | - |
| Aug 7, 2026 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 0.43% | - |
| Aug 6, 2026 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 0.10% | - |
| Aug 5, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | -0.91% | - |
| Aug 4, 2026 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 1.89% | - |
| Aug 3, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 2.58% | - |
| Jul 31, 2026 | 104.77 | 104.77 | 104.77 | 101.64 | 101.64 | -1.26% | - |
| Jul 30, 2026 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | 1.44% | - |
| Jul 29, 2026 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | -2.47% | - |
| Jul 28, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.93% | - |
| Jul 27, 2026 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | -0.86% | - |
| Jul 24, 2026 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -1.09% | - |
| Jul 23, 2026 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | -3.16% | - |
| Jul 22, 2026 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | -0.53% | - |
| Jul 21, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 4.08% | - |
| Jul 20, 2026 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 4.10% | - |
| Jul 17, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | -4.16% | - |
| Jul 16, 2026 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | -1.11% | - |
| Jul 15, 2026 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 1.54% | - |