VanEck Crypto And Blockchain Innovators UCITS ETF (EPA:DAPP)
France flag France · Delayed Price · Currency is EUR
10.49
+0.09 (0.90%)
Last updated: Mar 17, 2026, 1:09 PM CET

EPA:DAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202610.5610.5610.4610.47-0.67%979
Mar 16, 202610.4510.5710.3510.4010.402.29%11,755
Mar 13, 20269.9810.429.9810.1610.163.36%18,205
Mar 12, 202610.0510.079.809.839.83-3.80%6,453
Mar 11, 20269.9810.229.9210.2210.221.73%5,666
Mar 10, 20269.8810.059.8010.0510.054.59%6,441
Mar 9, 20269.289.569.239.619.61-0.55%6,527
Mar 6, 202610.1710.179.729.669.66-4.00%9,534
Mar 5, 202610.2210.4410.0510.0610.06-2.23%3,612
Mar 4, 20269.6210.429.6210.2910.296.32%26,208
Mar 3, 20269.749.769.449.689.68-2.80%33,301
Mar 2, 20269.2710.009.259.969.964.51%22,064
Feb 27, 202610.0010.079.509.539.53-4.07%77,464
Feb 26, 20269.9210.009.859.939.930.39%16,272
Feb 25, 20269.529.879.529.909.906.34%133,234
Feb 24, 20269.059.329.019.319.312.74%14,125
Feb 23, 20268.999.088.979.069.06-3.56%20,013
Feb 20, 20269.529.639.379.399.392.18%47,204
Feb 19, 20269.449.459.059.199.19-3.35%7,777
Feb 18, 20269.329.539.259.519.511.97%3,421
Feb 17, 20269.489.489.209.339.33-0.57%15,875
Feb 16, 20269.499.609.309.389.38-2.01%13,229
Feb 13, 20269.139.739.099.579.576.25%13,562
Feb 12, 20269.489.559.059.019.01-4.59%26,849
Feb 11, 20269.609.839.349.449.44-5.85%13,511
Feb 10, 20269.8610.089.7710.0310.032.33%50,427
Feb 9, 20269.539.809.189.809.805.04%44,490
Feb 6, 20268.279.358.239.339.334.78%64,604
Feb 5, 20269.329.448.688.908.90-5.07%36,589
Feb 4, 202610.2210.229.369.389.38-8.24%31,538
Feb 3, 202610.5810.6010.2410.2210.22-2.39%15,539
Feb 2, 20269.9910.559.9710.4710.47-2.78%35,823
Jan 30, 202610.9911.1510.7710.7710.77-3.15%9,518
Jan 29, 202611.8211.8210.9211.1211.12-6.91%6,136
Jan 28, 202611.9812.0811.9011.9511.952.65%10,556
Jan 27, 202611.5611.6911.4211.6411.641.83%14,461
Jan 26, 202611.6011.7011.4511.4311.43-2.68%69,202
Jan 23, 202611.6411.6511.2711.7511.751.08%10,089
Jan 22, 202611.9212.0411.5911.6211.62-2.01%42,435
Jan 21, 202611.9612.2011.7311.8611.86-2.43%2,979
Jan 20, 202611.9812.1511.6412.1512.15-0.38%35,366
Jan 19, 202612.2512.2712.1312.2012.20-3.46%7,613
Jan 16, 202612.3112.6512.1912.6412.642.43%8,976
Jan 15, 202612.3112.4412.2312.3412.34-1.92%7,834
Jan 14, 202612.3212.5812.2112.5812.585.49%20,890
Jan 13, 202611.8812.1111.8411.9211.920.51%24,482
Jan 12, 202611.5811.8611.4911.8611.860.84%29,208
Jan 9, 202611.5011.9011.4711.7611.762.30%13,962
Jan 8, 202611.2211.5411.1811.5011.500.57%9,443
Jan 7, 202611.5711.6011.4211.4311.430.46%17,193