VanEck Crypto And Blockchain Innovators UCITS ETF (EPA:DAPP)
France · Delayed Price · Currency is EUR 11.03
+0.71 (6.94%)
At close: Apr 14, 2026
EPA:DAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.60 | 10.76 | 10.59 | 10.76 | - | 4.35% | 485 |
| Apr 13, 2026 | 9.80 | 10.36 | 9.76 | 10.31 | 10.31 | 1.19% | 1,318 |
| Apr 10, 2026 | 9.95 | 10.22 | 9.91 | 10.19 | 10.19 | 2.88% | 62,153 |
| Apr 9, 2026 | 9.88 | 9.90 | 9.75 | 9.90 | 9.90 | 0.57% | 4,990 |
| Apr 8, 2026 | 9.90 | 10.12 | 9.77 | 9.85 | 9.85 | 7.51% | 36,377 |
| Apr 7, 2026 | 9.28 | 9.34 | 9.06 | 9.16 | 9.16 | 1.05% | 2,845 |
| Apr 2, 2026 | 8.85 | 9.08 | 8.61 | 9.07 | 9.07 | -0.95% | 3,767 |
| Apr 1, 2026 | 9.32 | 9.32 | 9.10 | 9.15 | 9.15 | 5.10% | 8,441 |
| Mar 31, 2026 | 8.72 | 8.84 | 8.62 | 8.71 | 8.71 | -1.84% | 3,407 |
| Mar 30, 2026 | 9.17 | 9.23 | 8.75 | 8.87 | 8.87 | -1.35% | 2,751 |
| Mar 27, 2026 | 9.58 | 9.58 | 8.96 | 8.99 | 8.99 | -5.93% | 24,155 |
| Mar 26, 2026 | 9.92 | 9.92 | 9.56 | 9.56 | 9.56 | -4.43% | 7,129 |
| Mar 25, 2026 | 9.99 | 10.24 | 9.97 | 10.00 | 10.00 | 2.28% | 4,841 |
| Mar 24, 2026 | 10.22 | 10.22 | 9.68 | 9.78 | 9.78 | -2.57% | 27,333 |
| Mar 23, 2026 | 9.61 | 10.28 | 9.57 | 10.04 | 10.04 | 0.79% | 34,117 |
| Mar 20, 2026 | 10.11 | 10.21 | 9.92 | 9.96 | 9.96 | 0.51% | 5,418 |
| Mar 19, 2026 | 10.11 | 10.12 | 9.84 | 9.91 | 9.91 | -3.20% | 16,239 |
| Mar 18, 2026 | 10.65 | 10.70 | 10.24 | 10.24 | 10.24 | -2.56% | 7,581 |
| Mar 17, 2026 | 10.56 | 10.56 | 10.39 | 10.50 | 10.50 | 1.03% | 7,756 |
| Mar 16, 2026 | 10.45 | 10.57 | 10.35 | 10.40 | 10.40 | 2.29% | 11,755 |
| Mar 13, 2026 | 9.98 | 10.42 | 9.98 | 10.16 | 10.16 | 3.36% | 18,205 |
| Mar 12, 2026 | 10.05 | 10.07 | 9.80 | 9.83 | 9.83 | -3.80% | 6,453 |
| Mar 11, 2026 | 9.98 | 10.22 | 9.92 | 10.22 | 10.22 | 1.73% | 5,666 |
| Mar 10, 2026 | 9.88 | 10.05 | 9.80 | 10.05 | 10.05 | 4.59% | 6,441 |
| Mar 9, 2026 | 9.28 | 9.56 | 9.23 | 9.61 | 9.61 | -0.55% | 6,527 |
| Mar 6, 2026 | 10.17 | 10.17 | 9.72 | 9.66 | 9.66 | -4.00% | 9,534 |
| Mar 5, 2026 | 10.22 | 10.44 | 10.05 | 10.06 | 10.06 | -2.23% | 3,612 |
| Mar 4, 2026 | 9.62 | 10.42 | 9.62 | 10.29 | 10.29 | 6.32% | 26,208 |
| Mar 3, 2026 | 9.74 | 9.76 | 9.44 | 9.68 | 9.68 | -2.80% | 33,301 |
| Mar 2, 2026 | 9.27 | 10.00 | 9.25 | 9.96 | 9.96 | 4.51% | 22,064 |
| Feb 27, 2026 | 10.00 | 10.07 | 9.50 | 9.53 | 9.53 | -4.07% | 77,464 |
| Feb 26, 2026 | 9.92 | 10.00 | 9.85 | 9.93 | 9.93 | 0.39% | 16,272 |
| Feb 25, 2026 | 9.52 | 9.87 | 9.52 | 9.90 | 9.90 | 6.34% | 133,234 |
| Feb 24, 2026 | 9.05 | 9.32 | 9.01 | 9.31 | 9.31 | 2.74% | 14,125 |
| Feb 23, 2026 | 8.99 | 9.08 | 8.97 | 9.06 | 9.06 | -3.56% | 20,013 |
| Feb 20, 2026 | 9.52 | 9.63 | 9.37 | 9.39 | 9.39 | 2.18% | 47,204 |
| Feb 19, 2026 | 9.44 | 9.45 | 9.05 | 9.19 | 9.19 | -3.35% | 7,777 |
| Feb 18, 2026 | 9.32 | 9.53 | 9.25 | 9.51 | 9.51 | 1.97% | 3,421 |
| Feb 17, 2026 | 9.48 | 9.48 | 9.20 | 9.33 | 9.33 | -0.57% | 15,875 |
| Feb 16, 2026 | 9.49 | 9.60 | 9.30 | 9.38 | 9.38 | -2.01% | 13,229 |
| Feb 13, 2026 | 9.13 | 9.73 | 9.09 | 9.57 | 9.57 | 6.25% | 13,562 |
| Feb 12, 2026 | 9.48 | 9.55 | 9.05 | 9.01 | 9.01 | -4.59% | 26,849 |
| Feb 11, 2026 | 9.60 | 9.83 | 9.34 | 9.44 | 9.44 | -5.85% | 13,511 |
| Feb 10, 2026 | 9.86 | 10.08 | 9.77 | 10.03 | 10.03 | 2.33% | 50,427 |
| Feb 9, 2026 | 9.53 | 9.80 | 9.18 | 9.80 | 9.80 | 5.04% | 44,490 |
| Feb 6, 2026 | 8.27 | 9.35 | 8.23 | 9.33 | 9.33 | 4.78% | 64,604 |
| Feb 5, 2026 | 9.32 | 9.44 | 8.68 | 8.90 | 8.90 | -5.07% | 36,589 |
| Feb 4, 2026 | 10.22 | 10.22 | 9.36 | 9.38 | 9.38 | -8.24% | 31,538 |
| Feb 3, 2026 | 10.58 | 10.60 | 10.24 | 10.22 | 10.22 | -2.39% | 15,539 |
| Feb 2, 2026 | 9.99 | 10.55 | 9.97 | 10.47 | 10.47 | -2.78% | 35,823 |