Skip to main content
logo
Melanion Bitcoin Equities Universe UCITS ETF (EPA:BTC)
France flag France · Delayed Price · Currency is EUR
15.35
0.00 (-0.02%)
Sep 1, 2026, 9:15 AM CET

EPA:BTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202615.5015.6815.3515.5115.51-2.23%495
Aug 28, 202617.1917.2015.8615.8615.86-7.14%1,730
Aug 27, 202616.0617.1616.0617.0817.087.14%2,749
Aug 26, 202616.3516.5315.9415.9415.94-2.64%1,463
Aug 25, 202616.4516.4516.0016.3816.380.41%519
Aug 24, 202615.8016.2115.8016.3116.311.93%1,502
Aug 21, 202615.8016.6515.8016.0016.003.29%2,734
Aug 20, 202615.3015.5615.1915.4915.494.89%2,181
Aug 19, 202614.3414.7314.2014.7714.771.85%638
Aug 18, 202614.6015.0414.3914.5014.50-2.60%386
Aug 17, 202614.2514.9914.2514.8914.892.82%190
Aug 14, 202615.0015.0014.4814.4814.48-2.30%1,788
Aug 13, 202615.0915.0915.0914.8214.821.27%140
Aug 12, 202614.6115.0214.4214.6314.631.77%516
Aug 11, 202614.4414.4814.3814.3814.381.25%196
Aug 10, 202614.5014.9614.2014.2014.20-3.84%2,651
Aug 7, 202614.8015.0814.7014.7714.77-1.70%1,055
Aug 6, 202615.0015.0514.7315.0215.02-0.23%485
Aug 5, 202615.9015.9015.3015.0615.06-2.90%123
Aug 4, 202615.5515.5515.2415.5115.512.24%278
Aug 3, 202615.6015.6014.5015.1715.171.51%490
Jul 31, 202615.0315.0514.9414.9414.94-3.23%90
Jul 30, 202614.3815.4414.1815.4415.446.98%1,210
Jul 29, 202614.8015.2914.4214.4414.44-4.86%1,575
Jul 28, 202615.0115.5214.7015.1715.17-1.35%286
Jul 27, 202616.1416.1415.3815.3815.38-4.36%209
Jul 24, 202616.3616.3616.0816.0816.08-1.47%9
Jul 23, 202616.8316.8316.3216.3216.32-2.93%13
Jul 22, 202616.7716.7816.3716.8216.82-0.72%695
Jul 21, 202616.5216.9416.0516.9416.947.64%2,048
Jul 20, 202615.0415.7815.0415.7415.746.74%1,432
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