Melanion Bitcoin Equities Universe UCITS ETF (EPA:BTC)
France · Delayed Price · Currency is EUR 14.38
+0.18 (1.25%)
Aug 11, 2026, 5:35 PM CET
EPA:BTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 14.89 | 14.89 | 14.44 | 14.44 | 14.44 | 1.65% | 120 |
| 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 |
| Aug 4, 2026 | 15.55 | 15.55 | 15.24 | 15.51 | 15.51 | 2.24% | 278 |
| Aug 3, 2026 | 15.60 | 15.60 | 14.50 | 15.17 | 15.17 | 1.51% | 490 |
| Jul 31, 2026 | 15.03 | 15.05 | 14.94 | 14.94 | 14.94 | -3.23% | 90 |
| Jul 30, 2026 | 14.38 | 15.44 | 14.18 | 15.44 | 15.44 | 6.98% | 1,210 |
| Jul 29, 2026 | 14.80 | 15.29 | 14.42 | 14.44 | 14.44 | -4.86% | 1,575 |
| Jul 28, 2026 | 15.01 | 15.52 | 14.70 | 15.17 | 15.17 | -1.35% | 286 |
| Jul 27, 2026 | 16.14 | 16.14 | 15.38 | 15.38 | 15.38 | -4.36% | 209 |
| Jul 24, 2026 | 16.36 | 16.36 | 16.08 | 16.08 | 16.08 | -1.47% | 9 |
| Jul 23, 2026 | 16.83 | 16.83 | 16.32 | 16.32 | 16.32 | -2.93% | 13 |
| Jul 22, 2026 | 16.77 | 16.78 | 16.37 | 16.82 | 16.82 | -0.72% | 695 |
| Jul 21, 2026 | 16.52 | 16.94 | 16.05 | 16.94 | 16.94 | 7.64% | 2,048 |
| Jul 20, 2026 | 15.04 | 15.78 | 15.04 | 15.74 | 15.74 | 6.74% | 1,432 |
| Jul 17, 2026 | 15.58 | 15.58 | 14.58 | 14.74 | 14.74 | -5.35% | 1,695 |
| Jul 16, 2026 | 15.80 | 16.08 | 15.44 | 15.58 | 15.58 | -3.27% | 1,277 |
| Jul 15, 2026 | 16.35 | 16.38 | 16.10 | 16.10 | 16.10 | -0.05% | 48 |
| Jul 14, 2026 | 16.19 | 16.19 | 15.99 | 16.11 | 16.11 | -0.46% | 126 |
| Jul 13, 2026 | 16.00 | 16.39 | 16.00 | 16.19 | 16.19 | -2.64% | 722 |
| Jul 10, 2026 | 16.95 | 17.17 | 16.81 | 16.62 | 16.62 | -2.32% | 470 |
| Jul 9, 2026 | 16.79 | 16.95 | 16.64 | 17.02 | 17.02 | 6.35% | 213 |
| Jul 8, 2026 | 16.20 | 16.24 | 15.83 | 16.00 | 16.00 | -1.58% | 657 |
| Jul 7, 2026 | 17.50 | 17.50 | 15.94 | 16.26 | 16.26 | -5.08% | 1,804 |
| Jul 6, 2026 | 17.50 | 17.50 | 16.91 | 17.13 | 17.13 | 2.70% | 1,745 |
| Jul 3, 2026 | 16.97 | 16.97 | 16.52 | 16.68 | 16.68 | -0.03% | 90 |
| Jul 2, 2026 | 16.52 | 17.49 | 16.52 | 16.69 | 16.69 | -3.99% | 6,230 |
| Jul 1, 2026 | 17.00 | 17.53 | 16.90 | 17.38 | 17.38 | 1.18% | 3,318 |
| Jun 30, 2026 | 18.07 | 18.07 | 17.17 | 17.18 | 17.18 | -1.71% | 13,894 |
| Jun 29, 2026 | 18.53 | 18.78 | 17.61 | 17.47 | 17.47 | -1.76% | 1,133 |
| Jun 26, 2026 | 17.48 | 17.71 | 17.33 | 17.79 | 17.79 | 0.14% | 718 |
| Jun 25, 2026 | 18.69 | 18.74 | 17.65 | 17.76 | 17.76 | -4.95% | 2,804 |
| Jun 24, 2026 | 19.00 | 19.76 | 18.51 | 18.69 | 18.69 | -4.07% | 1,910 |
| Jun 23, 2026 | 20.00 | 20.33 | 19.00 | 19.48 | 19.48 | -4.13% | 14,617 |
| Jun 22, 2026 | 20.00 | 21.00 | 19.60 | 20.32 | 20.32 | 3.73% | 8,169 |
| Jun 19, 2026 | 19.53 | 19.54 | 19.51 | 19.59 | 19.59 | 0.81% | 382 |
| Jun 18, 2026 | 19.80 | 19.80 | 19.43 | 19.43 | 19.43 | 0.10% | 3,387 |
| Jun 17, 2026 | 19.20 | 19.20 | 19.20 | 19.41 | 19.41 | -0.05% | 555 |
| Jun 16, 2026 | 19.82 | 19.82 | 19.22 | 19.42 | 19.42 | 0.06% | 10,160 |
| Jun 15, 2026 | 19.99 | 19.99 | 19.00 | 19.41 | 19.41 | 1.91% | 2,772 |
| Jun 12, 2026 | 18.08 | 19.14 | 18.08 | 19.05 | 19.05 | 7.55% | 1,138 |
| Jun 11, 2026 | 17.00 | 17.32 | 16.90 | 17.71 | 17.71 | 1.87% | 267 |
| Jun 10, 2026 | 17.53 | 18.20 | 17.53 | 17.39 | 17.39 | -3.35% | 1,430 |
| Jun 9, 2026 | 18.00 | 19.15 | 17.99 | 17.99 | 17.99 | -3.17% | 18,117 |
| Jun 8, 2026 | 16.95 | 18.60 | 16.95 | 18.58 | 18.58 | 6.68% | 4,080 |
| Jun 5, 2026 | 19.98 | 19.98 | 17.52 | 17.42 | 17.42 | -8.49% | 4,299 |
| Jun 4, 2026 | 18.95 | 19.12 | 18.55 | 19.03 | 19.03 | -3.16% | 2,191 |
| Jun 3, 2026 | 19.00 | 20.00 | 18.84 | 19.65 | 19.65 | -1.50% | 7,261 |