Skip to main content
logo
Melanion Bitcoin Equities Universe UCITS ETF (EPA:BTC)
France flag France · Delayed Price · Currency is EUR
15.11
+0.37 (2.49%)
Jul 20, 2026, 10:25 AM CET

EPA:BTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202615.5815.5814.5814.7414.74-5.35%1,695
Jul 16, 202615.8016.0815.4415.5815.58-3.27%1,277
Jul 15, 202616.3516.3816.1016.1016.10-0.05%48
Jul 14, 202616.1916.1915.9916.1116.11-0.46%126
Jul 13, 202616.0016.3916.0016.1916.19-2.64%722
Jul 10, 202616.9517.1716.8116.6216.62-2.32%470
Jul 9, 202616.7916.9516.6417.0217.026.35%213
Jul 8, 202616.2016.2415.8316.0016.00-1.58%657
Jul 7, 202617.5017.5015.9416.2616.26-5.08%1,804
Jul 6, 202617.5017.5016.9117.1317.132.70%1,745
Jul 3, 202616.9716.9716.5216.6816.68-0.03%90
Jul 2, 202616.5217.4916.5216.6916.69-3.99%6,230
Jul 1, 202617.0017.5316.9017.3817.381.18%3,318
Jun 30, 202618.0718.0717.1717.1817.18-1.71%13,894
Jun 29, 202618.5318.7817.6117.4717.47-1.76%1,133
Jun 26, 202617.4817.7117.3317.7917.790.14%718
Jun 25, 202618.6918.7417.6517.7617.76-4.95%2,804
Jun 24, 202619.0019.7618.5118.6918.69-4.07%1,910
Jun 23, 202620.0020.3319.0019.4819.48-4.13%14,617
Jun 22, 202620.0021.0019.6020.3220.323.73%8,169
Jun 19, 202619.5319.5419.5119.5919.590.81%382
Jun 18, 202619.8019.8019.4319.4319.430.10%3,387
Jun 17, 202619.2019.2019.2019.4119.41-0.05%555
Jun 16, 202619.8219.8219.2219.4219.420.06%10,160
Jun 15, 202619.9919.9919.0019.4119.411.91%2,772
Jun 12, 202618.0819.1418.0819.0519.057.55%1,138
Jun 11, 202617.0017.3216.9017.7117.711.87%267
Jun 10, 202617.5318.2017.5317.3917.39-3.35%1,430
Jun 9, 202618.0019.1517.9917.9917.99-3.17%18,117
Jun 8, 202616.9518.6016.9518.5818.586.68%4,080
Jun 5, 202619.9819.9817.5217.4217.42-8.49%4,299
Jun 4, 202618.9519.1218.5519.0319.03-3.16%2,191
Jun 3, 202619.0020.0018.8419.6519.65-1.50%7,261
Jun 2, 202620.4820.4819.7719.9519.95-2.41%3,944
Jun 1, 202619.7620.4419.6020.4420.444.48%2,248
May 29, 202619.1120.0719.1119.5719.57-0.74%3,850
May 28, 202619.1219.7019.1119.7119.714.30%2,504
May 27, 202619.3619.3618.6518.9018.90-1.78%2,726
May 26, 202618.3219.4418.3219.2419.243.55%12,233
May 25, 202618.7018.7518.3318.5818.581.20%1,745
May 22, 202617.0118.4217.0118.3618.363.64%2,588
May 21, 202618.1018.1017.4017.7217.721.06%1,998
May 20, 202617.2417.2416.8517.5317.536.84%1,467
May 19, 202616.6017.0016.2016.4116.41-1.90%15,806
May 18, 202616.6017.1416.6016.7316.73-3.85%503
May 15, 202617.8518.0017.4017.4017.40-4.73%861
May 14, 202617.6418.3517.6418.2618.263.74%6,090
May 13, 202617.0017.6817.0017.6017.604.14%544
May 12, 202617.6317.8716.8716.9016.90-6.34%1,178
May 11, 202617.6718.0017.2018.0518.055.54%1,707