Bitcoin UCITS ETF FCP (EPA:BTC)
France · Delayed Price · Currency is EUR 14.92
+0.01 (0.03%)
Aug 13, 2025, 1:46 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 15.39 | 15.39 | 14.44 | 14.44 | 14.44 | -9.07% | 11,085 |
| Jul 31, 2025 | 15.57 | 15.88 | 15.57 | 15.88 | 15.88 | 2.19% | 3,271 |
| Jul 30, 2025 | 15.44 | 15.54 | 15.36 | 15.54 | 15.54 | 1.11% | 4,500 |
| Jul 29, 2025 | 15.99 | 16.00 | 15.37 | 15.37 | 15.37 | -4.18% | 19,845 |
| Jul 28, 2025 | 16.17 | 16.64 | 16.04 | 16.04 | 16.04 | 0.75% | 5,104 |
| Jul 25, 2025 | 16.01 | 16.01 | 15.92 | 15.92 | 15.92 | -3.10% | 775 |
| Jul 24, 2025 | 16.22 | 16.45 | 16.14 | 16.43 | 16.43 | -0.06% | 1,945 |
| Jul 23, 2025 | 16.22 | 16.44 | 16.22 | 16.44 | 16.44 | 0.92% | 2,561 |
| Jul 22, 2025 | 16.86 | 16.86 | 15.98 | 16.29 | 16.29 | -5.35% | 5,214 |
| Jul 21, 2025 | 15.87 | 17.21 | 15.87 | 17.21 | 17.21 | 3.12% | 11,160 |
| Jul 18, 2025 | 17.00 | 17.33 | 16.61 | 16.69 | 16.69 | -0.95% | 8,356 |
| Jul 17, 2025 | 16.69 | 16.88 | 16.63 | 16.85 | 16.85 | 2.62% | 10,083 |
| Jul 16, 2025 | 16.50 | 16.54 | 16.42 | 16.42 | 16.42 | 4.19% | 6,158 |
| Jul 15, 2025 | 16.10 | 16.10 | 15.76 | 15.76 | 15.76 | -2.29% | 5,089 |
| Jul 14, 2025 | 16.00 | 16.39 | 16.00 | 16.13 | 16.13 | 2.35% | 3,812 |
| Jul 11, 2025 | 16.00 | 16.38 | 15.76 | 15.76 | 15.76 | 0.19% | 5,725 |
| Jul 10, 2025 | 15.45 | 15.73 | 15.45 | 15.73 | 15.73 | 3.97% | 4,247 |
| Jul 9, 2025 | 15.17 | 15.34 | 15.13 | 15.13 | 15.13 | -1.05% | 4,565 |
| Jul 8, 2025 | 14.42 | 15.34 | 14.42 | 15.29 | 15.29 | 0.79% | 3,952 |
| Jul 7, 2025 | 15.55 | 15.55 | 14.94 | 15.17 | 15.17 | -0.85% | 4,260 |
| Jul 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.35% | 4,705 |
| Jul 3, 2025 | 15.18 | 15.51 | 15.18 | 15.51 | 15.51 | 4.73% | 6,162 |
| Jul 2, 2025 | 14.40 | 14.81 | 14.40 | 14.81 | 14.81 | 3.71% | 9,386 |
| Jul 1, 2025 | 14.15 | 14.54 | 14.11 | 14.28 | 14.28 | 0.99% | 20,947 |
| Jun 30, 2025 | 13.89 | 14.14 | 13.89 | 14.14 | 14.14 | 2.99% | 1,489 |
| Jun 27, 2025 | 13.99 | 14.11 | 13.71 | 13.73 | 13.73 | 2.77% | 652 |
| Jun 26, 2025 | 13.26 | 13.36 | 13.26 | 13.36 | 13.36 | -2.34% | 1,582 |
| Jun 25, 2025 | 13.78 | 13.78 | 13.68 | 13.68 | 13.68 | 0.29% | 363 |
| Jun 24, 2025 | 13.15 | 13.64 | 13.15 | 13.64 | 13.64 | 3.73% | 2,702 |
| Jun 23, 2025 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | -3.31% | 6,725 |
| Jun 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.72% | 1,075 |
| Jun 19, 2025 | 13.57 | 13.57 | 13.29 | 13.37 | 13.37 | 0.75% | 483 |
| Jun 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.12% | 4,043 |
| Jun 17, 2025 | 13.65 | 13.65 | 13.42 | 13.42 | 13.42 | -2.40% | 16,539 |
| Jun 16, 2025 | 13.62 | 13.75 | 13.51 | 13.75 | 13.75 | 0.81% | 805 |
| Jun 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.40% | 1,660 |
| Jun 12, 2025 | 14.03 | 14.12 | 13.89 | 14.12 | 14.12 | -2.49% | 5,407 |
| Jun 11, 2025 | 14.40 | 14.48 | 14.40 | 14.48 | 14.48 | - | 975 |
| Jun 10, 2025 | 14.60 | 14.84 | 14.48 | 14.48 | 14.48 | 0.28% | 23,290 |
| Jun 9, 2025 | 14.48 | 14.52 | 14.44 | 14.44 | 14.44 | 0.91% | 1,492 |
| Jun 6, 2025 | 14.20 | 14.44 | 14.20 | 14.31 | 14.31 | 0.77% | 2,126 |
| Jun 5, 2025 | 13.15 | 14.20 | 13.15 | 14.20 | 14.20 | 2.68% | 4,658 |
| Jun 4, 2025 | 13.72 | 13.83 | 13.69 | 13.83 | 13.83 | 2.29% | 6,319 |