Bitcoin UCITS ETF FCP (EPA:BTC)
France · Delayed Price · Currency is EUR 18.65
+1.06 (6.04%)
Dec 2, 2025, 4:13 PM CET
EPA:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 17.35 | 18.50 | 17.35 | 18.47 | - | 4.97% | 10,349 |
| Dec 1, 2025 | 18.98 | 18.98 | 17.42 | 17.59 | 17.59 | -8.32% | 7,741 |
| Nov 28, 2025 | 18.89 | 19.30 | 18.57 | 19.19 | 19.19 | 3.61% | 3,500 |
| Nov 27, 2025 | 17.97 | 18.52 | 17.97 | 18.52 | 18.52 | 5.93% | 5,499 |
| Nov 26, 2025 | 17.28 | 17.58 | 17.14 | 17.48 | 17.48 | 4.78% | 1,724 |
| Nov 25, 2025 | 17.18 | 17.18 | 16.45 | 16.68 | 16.68 | -1.07% | 3,638 |
| Nov 24, 2025 | 16.25 | 16.77 | 15.90 | 16.86 | 16.86 | 10.47% | 3,006 |
| Nov 21, 2025 | 16.10 | 16.45 | 14.91 | 15.27 | 15.27 | -9.37% | 6,522 |
| Nov 20, 2025 | 16.85 | 17.77 | 16.62 | 16.84 | 16.84 | 1.50% | 3,067 |
| Nov 19, 2025 | 17.00 | 17.41 | 16.59 | 16.59 | 16.59 | -2.41% | 2,446 |
| Nov 18, 2025 | 16.28 | 16.73 | 15.62 | 17.00 | 17.00 | 1.24% | 1,773 |
| Nov 17, 2025 | 17.21 | 17.45 | 16.69 | 16.80 | 16.80 | -4.99% | 6,139 |
| Nov 14, 2025 | 17.90 | 17.90 | 16.15 | 17.68 | 17.68 | -2.31% | 3,990 |
| Nov 13, 2025 | 19.70 | 19.70 | 18.10 | 18.10 | 18.10 | -7.62% | 4,570 |
| Nov 12, 2025 | 20.34 | 20.84 | 19.59 | 19.59 | 19.59 | -4.43% | 6,394 |
| Nov 11, 2025 | 21.57 | 21.57 | 20.64 | 20.50 | 20.50 | -6.06% | 4,141 |
| Nov 10, 2025 | 22.76 | 22.88 | 21.82 | 21.82 | 21.82 | 5.71% | 5,613 |
| Nov 7, 2025 | 22.20 | 22.20 | 20.36 | 20.64 | 20.64 | -6.89% | 4,143 |
| Nov 6, 2025 | 24.00 | 24.00 | 22.05 | 22.17 | 22.17 | -4.34% | 3,772 |
| Nov 5, 2025 | 22.76 | 23.60 | 22.29 | 23.18 | 23.18 | -0.38% | 4,342 |
| Nov 4, 2025 | 23.28 | 23.30 | 22.50 | 23.26 | 23.26 | -1.37% | 1,268 |
| Nov 3, 2025 | 23.74 | 24.82 | 23.50 | 23.59 | 23.59 | -0.89% | 9,085 |
| Oct 31, 2025 | 24.05 | 24.09 | 23.65 | 23.80 | 23.80 | -1.08% | 3,367 |
| Oct 30, 2025 | 24.46 | 24.46 | 23.50 | 24.06 | 24.06 | -1.92% | 1,981 |
| Oct 29, 2025 | 24.97 | 25.00 | 24.35 | 24.53 | 24.53 | -4.18% | 2,293 |
| Oct 28, 2025 | 25.46 | 25.67 | 25.14 | 25.60 | 25.60 | 0.85% | 10,428 |
| Oct 27, 2025 | 26.40 | 26.40 | 25.32 | 25.39 | 25.39 | 0.99% | 6,860 |
| Oct 24, 2025 | 23.10 | 25.14 | 23.10 | 25.14 | 25.14 | 7.88% | 2,157 |
| Oct 23, 2025 | 23.40 | 23.98 | 23.16 | 23.30 | 23.30 | 2.27% | 3,411 |
| Oct 22, 2025 | 25.00 | 25.00 | 22.78 | 22.78 | 22.78 | -10.58% | 3,287 |
| Oct 21, 2025 | 25.53 | 25.94 | 24.96 | 25.48 | 25.48 | -5.17% | 7,276 |
| Oct 20, 2025 | 25.00 | 27.00 | 24.60 | 26.87 | 26.87 | 13.05% | 6,189 |
| Oct 17, 2025 | 23.78 | 24.09 | 22.22 | 23.77 | 23.77 | -8.44% | 8,124 |
| Oct 16, 2025 | 27.66 | 27.93 | 25.83 | 25.96 | 25.96 | -5.18% | 6,170 |
| Oct 15, 2025 | 26.82 | 28.17 | 26.82 | 27.37 | 27.37 | 5.56% | 12,939 |
| Oct 14, 2025 | 24.50 | 25.95 | 24.50 | 25.93 | 25.93 | 4.26% | 3,741 |
| Oct 13, 2025 | 25.56 | 25.99 | 24.44 | 24.87 | 24.87 | -2.68% | 7,502 |
| Oct 10, 2025 | 25.62 | 27.56 | 25.56 | 25.56 | 25.56 | 1.15% | 12,908 |
| Oct 9, 2025 | 25.20 | 25.60 | 24.60 | 25.27 | 25.27 | 2.28% | 5,877 |
| Oct 8, 2025 | 24.70 | 25.20 | 24.53 | 24.70 | 24.70 | 2.09% | 4,805 |
| Oct 7, 2025 | 25.81 | 25.81 | 24.11 | 24.20 | 24.20 | -1.60% | 8,346 |
| Oct 6, 2025 | 23.72 | 24.64 | 23.63 | 24.59 | 24.59 | 4.89% | 8,564 |
| Oct 3, 2025 | 22.67 | 23.57 | 22.20 | 23.44 | 23.44 | 5.95% | 9,402 |
| Oct 2, 2025 | 21.25 | 22.31 | 21.25 | 22.13 | 22.13 | 4.10% | 5,615 |
| Oct 1, 2025 | 20.14 | 21.39 | 20.14 | 21.25 | 21.25 | 3.19% | 4,144 |
| Sep 30, 2025 | 20.55 | 20.77 | 20.30 | 20.60 | 20.60 | 1.88% | 1,247 |
| Sep 29, 2025 | 19.00 | 20.44 | 18.95 | 20.22 | 20.22 | 6.23% | 3,731 |
| Sep 26, 2025 | 19.50 | 19.59 | 18.55 | 19.03 | 19.03 | -4.60% | 1,642 |
| Sep 25, 2025 | 20.97 | 20.97 | 19.87 | 19.95 | 19.95 | -4.17% | 1,840 |
| Sep 24, 2025 | 20.80 | 20.90 | 19.98 | 20.82 | 20.82 | 1.08% | 2,441 |