Bitcoin UCITS ETF FCP (EPA:BTC)
France · Delayed Price · Currency is EUR 18.74
+0.33 (1.80%)
Jan 16, 2026, 5:23 PM CET
EPA:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 18.79 | 18.79 | 18.17 | 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 |
| Dec 18, 2025 | 15.23 | 15.86 | 15.20 | 15.40 | 15.40 | -0.11% | 1,441 |
| Dec 17, 2025 | 15.62 | 16.02 | 15.28 | 15.42 | 15.42 | 1.17% | 7,686 |
| Dec 16, 2025 | 15.90 | 15.90 | 14.93 | 15.24 | 15.24 | -2.72% | 14,882 |
| Dec 15, 2025 | 17.70 | 17.70 | 15.36 | 15.66 | 15.66 | -8.59% | 3,798 |
| Dec 12, 2025 | 18.03 | 18.16 | 17.08 | 17.14 | 17.14 | -1.05% | 2,360 |
| Dec 11, 2025 | 17.57 | 17.76 | 17.24 | 17.32 | 17.32 | -3.82% | 1,585 |
| Dec 10, 2025 | 18.16 | 18.57 | 17.85 | 18.00 | 18.00 | -3.72% | 1,599 |
| Dec 9, 2025 | 17.82 | 18.76 | 17.52 | 18.70 | 18.70 | 5.44% | 2,888 |
| Dec 8, 2025 | 18.62 | 18.62 | 17.55 | 17.74 | 17.74 | -0.02% | 2,569 |
| Dec 5, 2025 | 18.50 | 18.64 | 17.74 | 17.74 | 17.74 | -3.58% | 5,516 |
| Dec 4, 2025 | 18.13 | 18.54 | 18.05 | 18.40 | 18.40 | 4.48% | 2,691 |
| Dec 3, 2025 | 18.00 | 18.00 | 17.50 | 17.61 | 17.61 | -2.16% | 2,164 |
| Dec 2, 2025 | 17.35 | 18.65 | 17.35 | 18.00 | 18.00 | 2.33% | 14,145 |
| 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 |