Bitcoin UCITS ETF FCP (EPA:BTC)
France · Delayed Price · Currency is EUR 24.75
-0.81 (-3.17%)
Oct 13, 2025, 4:48 PM CET
EPA:BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.62 | 27.56 | 25.56 | 25.56 | 25.56 | 0.35% | 12,908 |
| Oct 9, 2025 | 25.20 | 25.60 | 24.60 | 25.47 | 25.47 | 2.70% | 5,877 |
| Oct 8, 2025 | 24.70 | 25.20 | 24.53 | 24.80 | 24.80 | 2.48% | 4,805 |
| Oct 7, 2025 | 25.81 | 25.81 | 24.11 | 24.20 | 24.20 | -1.59% | 8,346 |
| Oct 6, 2025 | 23.72 | 24.64 | 23.63 | 24.59 | 24.59 | 4.37% | 8,564 |
| Oct 3, 2025 | 22.67 | 23.57 | 22.20 | 23.56 | 23.56 | 6.46% | 9,402 |
| Oct 2, 2025 | 21.25 | 22.31 | 21.25 | 22.13 | 22.13 | 4.39% | 5,615 |
| Oct 1, 2025 | 20.14 | 21.39 | 20.14 | 21.20 | 21.20 | 3.41% | 4,144 |
| Sep 30, 2025 | 20.55 | 20.77 | 20.30 | 20.50 | 20.50 | 0.29% | 1,247 |
| Sep 29, 2025 | 19.00 | 20.44 | 18.95 | 20.44 | 20.44 | 7.41% | 3,731 |
| Sep 26, 2025 | 20.34 | 20.34 | 19.03 | 19.03 | 19.03 | -4.32% | 1,642 |
| Sep 25, 2025 | 20.70 | 20.70 | 19.89 | 19.89 | 19.89 | -4.14% | 1,840 |
| Sep 24, 2025 | 19.98 | 20.75 | 19.98 | 20.75 | 20.75 | 1.42% | 2,441 |
| Sep 23, 2025 | 20.48 | 20.77 | 20.46 | 20.46 | 20.46 | 3.75% | 7,978 |
| Sep 22, 2025 | 19.63 | 19.95 | 19.35 | 19.72 | 19.72 | -0.65% | 3,804 |
| Sep 19, 2025 | 19.98 | 19.98 | 19.75 | 19.85 | 19.85 | -1.19% | 1,971 |
| Sep 18, 2025 | 19.50 | 20.38 | 19.50 | 20.09 | 20.09 | 4.96% | 7,380 |
| Sep 17, 2025 | 19.00 | 19.18 | 18.85 | 19.14 | 19.14 | 1.54% | 731 |
| Sep 16, 2025 | 18.73 | 18.99 | 18.60 | 18.85 | 18.85 | 0.64% | 11,154 |
| Sep 15, 2025 | 18.70 | 18.90 | 18.60 | 18.73 | 18.73 | 1.96% | 8,525 |
| Sep 12, 2025 | 18.27 | 18.37 | 18.26 | 18.37 | 18.37 | 1.83% | 1,148 |
| Sep 11, 2025 | 17.81 | 18.15 | 17.70 | 18.04 | 18.04 | 3.38% | 4,407 |
| Sep 10, 2025 | 17.05 | 17.50 | 16.90 | 17.45 | 17.45 | 8.52% | 11,678 |
| Sep 9, 2025 | 15.86 | 16.08 | 15.82 | 16.08 | 16.08 | 4.08% | 20,391 |
| Sep 8, 2025 | 15.44 | 15.45 | 15.44 | 15.45 | 15.45 | 2.73% | 405 |
| Sep 5, 2025 | 15.57 | 15.57 | 15.04 | 15.04 | 15.04 | -2.27% | 2,322 |
| Sep 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -4.88% | 7,484 |
| Sep 3, 2025 | 16.22 | 16.50 | 16.18 | 16.18 | 16.18 | 0.31% | 5,620 |
| Sep 2, 2025 | 16.22 | 16.50 | 16.13 | 16.13 | 16.13 | 0.50% | 2,107 |
| Sep 1, 2025 | 15.94 | 16.05 | 15.94 | 16.05 | 16.05 | 2.95% | 4,331 |
| Aug 29, 2025 | 15.80 | 15.92 | 15.59 | 15.59 | 15.59 | -1.83% | 17,622 |
| Aug 28, 2025 | 15.87 | 15.95 | 15.87 | 15.88 | 15.88 | 0.06% | 4,382 |
| Aug 27, 2025 | 15.96 | 15.96 | 15.87 | 15.87 | 15.87 | 2.32% | 1,640 |
| Aug 26, 2025 | 15.22 | 15.51 | 15.22 | 15.51 | 15.51 | 0.26% | 612 |
| Aug 25, 2025 | 15.20 | 15.47 | 15.20 | 15.47 | 15.47 | -1.09% | 1,678 |
| Aug 22, 2025 | 14.94 | 15.65 | 14.94 | 15.64 | 15.64 | 5.18% | 2,022 |
| Aug 21, 2025 | 15.14 | 15.14 | 14.87 | 14.87 | 14.87 | 1.16% | 398 |
| Aug 20, 2025 | 14.94 | 14.94 | 14.25 | 14.70 | 14.70 | -2.97% | 1,624 |
| Aug 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -3.87% | 639 |
| Aug 18, 2025 | 15.00 | 15.76 | 15.00 | 15.76 | 15.76 | 3.41% | 1,437 |
| Aug 15, 2025 | 15.62 | 15.62 | 15.21 | 15.24 | 15.24 | 0.66% | 456 |
| Aug 14, 2025 | 15.07 | 15.36 | 15.07 | 15.14 | 15.14 | 1.27% | 782 |
| Aug 13, 2025 | 14.92 | 14.95 | 14.92 | 14.95 | 14.95 | 0.20% | 434 |
| Aug 12, 2025 | 15.10 | 15.10 | 14.92 | 14.92 | 14.92 | -2.99% | 17,659 |
| Aug 11, 2025 | 15.13 | 15.51 | 15.13 | 15.38 | 15.38 | 5.05% | 1,275 |
| Aug 8, 2025 | 15.12 | 15.12 | 14.64 | 14.64 | 14.64 | -3.17% | 1,018 |
| Aug 7, 2025 | 14.91 | 15.12 | 14.91 | 15.12 | 15.12 | 3.07% | 7,100 |
| Aug 6, 2025 | 14.91 | 14.91 | 14.67 | 14.67 | 14.67 | 1.24% | 1,273 |
| Aug 5, 2025 | 14.91 | 14.91 | 14.49 | 14.49 | 14.49 | -0.89% | 1,716 |
| Aug 4, 2025 | 14.55 | 14.62 | 14.46 | 14.62 | 14.62 | 1.25% | 912 |