Melanion Bitcoin Equities Universe UCITS ETF (EPA:BTC)
France · Delayed Price · Currency is EUR 14.06
-0.27 (-1.91%)
Mar 3, 2026, 3:15 PM CET
EPA:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.45 | 14.45 | 13.71 | 14.06 | - | -1.91% | 20,306 |
| Mar 2, 2026 | 13.95 | 14.46 | 13.43 | 14.33 | 14.33 | 4.40% | 9,617 |
| Feb 27, 2026 | 14.26 | 14.26 | 13.71 | 13.73 | 13.73 | -3.19% | 1,249 |
| Feb 26, 2026 | 14.40 | 14.40 | 13.83 | 14.18 | 14.18 | -1.32% | 4,782 |
| Feb 25, 2026 | 14.00 | 14.40 | 13.93 | 14.37 | 14.37 | 5.39% | 1,863 |
| Feb 24, 2026 | 13.18 | 13.58 | 12.98 | 13.64 | 13.64 | 2.98% | 1,695 |
| Feb 23, 2026 | 13.65 | 13.65 | 12.97 | 13.24 | 13.24 | -3.16% | 2,438 |
| Feb 20, 2026 | 14.40 | 14.40 | 13.54 | 13.67 | 13.67 | 2.47% | 917 |
| Feb 19, 2026 | 13.49 | 13.80 | 13.19 | 13.34 | 13.34 | -4.69% | 1,205 |
| Feb 18, 2026 | 13.31 | 14.00 | 13.31 | 14.00 | 14.00 | 2.81% | 1,055 |
| Feb 17, 2026 | 14.08 | 14.08 | 13.50 | 13.62 | 13.62 | -3.34% | 1,896 |
| Feb 16, 2026 | 14.32 | 14.32 | 13.97 | 14.09 | 14.09 | -2.00% | 9,151 |
| Feb 13, 2026 | 13.31 | 14.38 | 13.31 | 14.38 | 14.38 | 6.78% | 1,279 |
| Feb 12, 2026 | 14.19 | 14.27 | 13.76 | 13.46 | 13.46 | -4.42% | 1,999 |
| Feb 11, 2026 | 14.65 | 14.65 | 14.00 | 14.09 | 14.09 | -6.29% | 4,576 |
| Feb 10, 2026 | 15.33 | 15.33 | 14.64 | 15.03 | 15.03 | 1.99% | 4,794 |
| Feb 9, 2026 | 14.47 | 14.81 | 14.17 | 14.74 | 14.74 | 5.59% | 10,203 |
| Feb 6, 2026 | 12.60 | 14.08 | 12.47 | 13.96 | 13.96 | 3.78% | 27,254 |
| Feb 5, 2026 | 14.65 | 14.65 | 13.08 | 13.45 | 13.45 | -5.47% | 7,170 |
| Feb 4, 2026 | 15.25 | 15.50 | 14.16 | 14.23 | 14.23 | -8.48% | 4,292 |
| Feb 3, 2026 | 16.50 | 16.50 | 15.70 | 15.55 | 15.55 | -1.30% | 1,280 |
| Feb 2, 2026 | 15.60 | 15.84 | 15.23 | 15.75 | 15.75 | -2.58% | 3,057 |
| Jan 30, 2026 | 17.10 | 17.10 | 16.15 | 16.17 | 16.17 | -2.18% | 795 |
| Jan 29, 2026 | 17.50 | 17.50 | 16.40 | 16.53 | 16.53 | -6.43% | 1,450 |
| Jan 28, 2026 | 17.56 | 17.84 | 17.56 | 17.67 | 17.67 | 2.95% | 3,357 |
| Jan 27, 2026 | 16.90 | 17.15 | 16.90 | 17.16 | 17.16 | 0.82% | 1,626 |
| Jan 26, 2026 | 17.90 | 17.90 | 17.13 | 17.02 | 17.02 | -2.43% | 765 |
| Jan 23, 2026 | 17.32 | 17.35 | 17.01 | 17.44 | 17.44 | -1.26% | 171 |
| Jan 22, 2026 | 18.04 | 18.04 | 17.67 | 17.67 | 17.67 | -0.62% | 2,167 |
| Jan 21, 2026 | 17.57 | 18.20 | 17.39 | 17.78 | 17.78 | -1.38% | 292 |
| Jan 20, 2026 | 17.60 | 17.80 | 17.48 | 18.02 | 18.02 | -1.25% | 4,528 |
| Jan 19, 2026 | 18.68 | 18.68 | 18.10 | 18.25 | 18.25 | -2.59% | 649 |
| Jan 16, 2026 | 18.79 | 18.79 | 18.17 | 18.74 | 18.74 | 1.41% | 916 |
| Jan 15, 2026 | 18.69 | 18.79 | 18.32 | 18.48 | 18.48 | -1.11% | 1,509 |
| Jan 14, 2026 | 18.30 | 18.70 | 18.16 | 18.68 | 18.68 | 4.41% | 1,329 |
| Jan 13, 2026 | 17.43 | 18.05 | 17.43 | 17.89 | 17.89 | 2.47% | 1,666 |
| Jan 12, 2026 | 16.99 | 17.40 | 16.93 | 17.46 | 17.46 | 1.43% | 467 |
| Jan 9, 2026 | 16.99 | 17.40 | 16.99 | 17.22 | 17.22 | 1.19% | 248 |
| Jan 8, 2026 | 16.48 | 16.97 | 16.48 | 17.01 | 17.01 | 0.06% | 2,690 |
| Jan 7, 2026 | 17.04 | 17.23 | 16.90 | 17.00 | 17.00 | -1.05% | 1,347 |
| Jan 6, 2026 | 17.23 | 17.40 | 17.06 | 17.18 | 17.18 | 0.62% | 14,265 |
| Jan 5, 2026 | 16.04 | 17.00 | 15.60 | 17.08 | 17.08 | 9.36% | 1,330 |
| Jan 2, 2026 | 15.00 | 15.89 | 15.00 | 15.61 | 15.61 | 4.71% | 7,098 |
| Dec 31, 2025 | 16.02 | 16.02 | 14.81 | 14.91 | 14.91 | -2.44% | 1,561 |
| Dec 30, 2025 | 15.22 | 15.38 | 15.08 | 15.28 | 15.28 | -1.98% | 13,457 |
| Dec 29, 2025 | 16.00 | 16.01 | 15.24 | 15.59 | 15.59 | -2.51% | 3,608 |
| Dec 24, 2025 | 15.78 | 16.00 | 15.78 | 15.99 | 15.99 | -0.68% | 664 |
| Dec 23, 2025 | 16.90 | 16.90 | 16.07 | 16.10 | 16.10 | -3.20% | 17,416 |
| Dec 22, 2025 | 16.70 | 16.95 | 16.28 | 16.64 | 16.64 | 4.24% | 8,440 |
| Dec 19, 2025 | 15.42 | 15.70 | 15.34 | 15.96 | 15.96 | 3.65% | 558 |