Melanion Bitcoin Equities Universe UCITS ETF (EPA:BTC)
France · Delayed Price · Currency is EUR 15.04
-0.22 (-1.41%)
Oct 13, 2026, 4:21 PM CET
EPA:BTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 15.30 | 15.36 | 14.88 | 15.04 | 15.04 | -1.92% | 1,169 |
| Oct 12, 2026 | 15.71 | 15.84 | 15.26 | 15.34 | 15.34 | -1.65% | 535 |
| Oct 9, 2026 | 15.91 | 15.93 | 15.50 | 15.59 | 15.59 | 0.10% | 1,458 |
| Oct 8, 2026 | 16.39 | 16.39 | 15.58 | 15.58 | 15.58 | -2.92% | 803 |
| Oct 7, 2026 | 16.50 | 16.74 | 16.00 | 16.05 | 16.05 | -5.71% | 535 |
| Oct 6, 2026 | 17.55 | 17.55 | 16.95 | 17.02 | 17.02 | 1.78% | 1,318 |
| Oct 5, 2026 | 17.33 | 17.33 | 16.80 | 16.72 | 16.72 | -1.57% | 1,493 |
| Oct 2, 2026 | 16.70 | 17.45 | 16.70 | 16.99 | 16.99 | 2.90% | 1,426 |
| Oct 1, 2026 | 16.80 | 16.80 | 16.51 | 16.51 | 16.51 | -0.84% | 256 |
| Sep 30, 2026 | 16.70 | 17.44 | 16.70 | 16.65 | 16.65 | -2.64% | 3,811 |
| Sep 29, 2026 | 16.80 | 17.35 | 16.80 | 17.10 | 17.10 | 0.19% | 8,846 |
| Sep 28, 2026 | 17.33 | 17.49 | 16.96 | 17.07 | 17.07 | -1.95% | 490 |
| Sep 25, 2026 | 17.94 | 18.13 | 17.94 | 17.41 | 17.41 | -0.93% | 215 |
| Sep 24, 2026 | 17.10 | 17.95 | 17.10 | 17.57 | 17.57 | -2.37% | 6,819 |
| Sep 23, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -3.30% | 6,075 |
| Sep 22, 2026 | 17.50 | 18.69 | 17.10 | 18.61 | 18.61 | 1.48% | 9,093 |
| Sep 21, 2026 | 17.45 | 18.37 | 17.45 | 18.34 | 18.34 | 7.36% | 3,721 |
| Sep 18, 2026 | 16.31 | 17.10 | 16.30 | 17.08 | 17.08 | 7.22% | 3,359 |
| Sep 17, 2026 | 15.80 | 16.25 | 15.80 | 15.93 | 15.93 | 1.89% | 494 |
| Sep 16, 2026 | 15.61 | 15.78 | 15.37 | 15.64 | 15.64 | -0.77% | 213 |
| Sep 15, 2026 | 15.88 | 15.99 | 15.45 | 15.76 | 15.76 | -3.12% | 11,297 |
| Sep 14, 2026 | 16.25 | 16.27 | 15.85 | 16.27 | 16.27 | -2.35% | 1,054 |
| Sep 11, 2026 | 16.23 | 16.70 | 15.90 | 16.66 | 16.66 | 2.81% | 297 |
| Sep 10, 2026 | 17.20 | 17.20 | 16.16 | 16.20 | 16.20 | -1.60% | 1,209 |
| Sep 9, 2026 | 17.00 | 17.12 | 16.86 | 16.47 | 16.47 | -2.80% | 703 |
| Sep 8, 2026 | 16.98 | 17.03 | 16.57 | 16.94 | 16.94 | 0.67% | 1,633 |
| Sep 7, 2026 | 16.76 | 16.98 | 16.71 | 16.83 | 16.83 | 1.07% | 519 |
| Sep 4, 2026 | 16.90 | 16.90 | 16.41 | 16.65 | 16.65 | -0.60% | 3,754 |
| Sep 3, 2026 | 15.58 | 16.70 | 15.37 | 16.75 | 16.75 | 11.15% | 847 |
| Sep 2, 2026 | 15.10 | 15.34 | 14.89 | 15.07 | 15.07 | -1.82% | 2,569 |
| Sep 1, 2026 | 15.35 | 15.56 | 15.31 | 15.35 | 15.35 | -1.04% | 5,283 |
| Aug 31, 2026 | 15.50 | 15.68 | 15.35 | 15.51 | 15.51 | -2.23% | 495 |
| Aug 28, 2026 | 17.19 | 17.20 | 15.86 | 15.86 | 15.86 | -7.14% | 1,730 |
| Aug 27, 2026 | 16.06 | 17.16 | 16.06 | 17.08 | 17.08 | 7.14% | 2,749 |
| Aug 26, 2026 | 16.35 | 16.53 | 15.94 | 15.94 | 15.94 | -2.64% | 1,463 |
| Aug 25, 2026 | 16.45 | 16.45 | 16.00 | 16.38 | 16.38 | 0.41% | 519 |
| Aug 24, 2026 | 15.80 | 16.21 | 15.80 | 16.31 | 16.31 | 1.93% | 1,502 |
| Aug 21, 2026 | 15.80 | 16.65 | 15.80 | 16.00 | 16.00 | 3.29% | 2,734 |
| Aug 20, 2026 | 15.30 | 15.56 | 15.19 | 15.49 | 15.49 | 4.89% | 2,181 |
| Aug 19, 2026 | 14.34 | 14.73 | 14.20 | 14.77 | 14.77 | 1.85% | 638 |
| Aug 18, 2026 | 14.60 | 15.04 | 14.39 | 14.50 | 14.50 | -2.60% | 386 |
| Aug 17, 2026 | 14.25 | 14.99 | 14.25 | 14.89 | 14.89 | 2.82% | 190 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.48 | 14.48 | 14.48 | -2.30% | 1,788 |
| Aug 13, 2026 | 15.09 | 15.09 | 15.09 | 14.82 | 14.82 | 1.27% | 140 |
| Aug 12, 2026 | 14.61 | 15.02 | 14.42 | 14.63 | 14.63 | 1.77% | 516 |
| Aug 11, 2026 | 14.44 | 14.48 | 14.38 | 14.38 | 14.38 | 1.25% | 196 |
| Aug 10, 2026 | 14.50 | 14.96 | 14.20 | 14.20 | 14.20 | -3.84% | 2,651 |
| Aug 7, 2026 | 14.80 | 15.08 | 14.70 | 14.77 | 14.77 | -1.70% | 1,055 |
| Aug 6, 2026 | 15.00 | 15.05 | 14.73 | 15.02 | 15.02 | -0.23% | 485 |
| Aug 5, 2026 | 15.90 | 15.90 | 15.30 | 15.06 | 15.06 | -2.90% | 123 |