21Shares Hedera Staking ETP (EPA:HDRA)
France · Delayed Price · Currency is EUR 9.62
+0.46 (5.01%)
At close: Sep 22, 2026
EPA:HDRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.47 | 9.63 | 9.47 | 9.62 | 9.62 | 5.01% | 1,570 |
| Sep 21, 2026 | 8.70 | 9.19 | 8.70 | 9.16 | 9.16 | 19.55% | 8,332 |
| Sep 18, 2026 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | -1.81% | 111 |
| Sep 9, 2026 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | -2.21% | 65 |
| Sep 7, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | 4.77% | 1,145 |
| Sep 4, 2026 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 3.92% | 630 |
| Sep 2, 2026 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | 0.54% | 630 |
| Aug 31, 2026 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | -7.81% | 6,686 |
| Aug 25, 2026 | 8.08 | 8.08 | 7.91 | 7.91 | 7.91 | 0.61% | 3 |
| Aug 24, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 4.32% | 466 |
| Aug 21, 2026 | 7.37 | 7.54 | 7.37 | 7.54 | 7.53 | 4.93% | 500 |
| Aug 20, 2026 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | 6.76% | 35 |
| Aug 19, 2026 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | 1.00% | 110 |
| Aug 13, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | -3.06% | 90 |
| Jul 28, 2026 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | 0.88% | 72 |
| Jul 14, 2026 | 6.68 | 6.81 | 6.68 | 6.81 | 6.81 | -9.92% | 100 |
| Jul 6, 2026 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 0.53% | 800 |
| Jul 2, 2026 | 7.37 | 7.52 | 7.37 | 7.52 | 7.52 | 5.92% | 46 |
| Jun 30, 2026 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | -3.14% | 21 |
| Jun 26, 2026 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | -10.93% | 200 |
| Jun 15, 2026 | 8.14 | 8.23 | 8.14 | 8.23 | 8.23 | -0.36% | 400 |
| Jun 8, 2026 | 8.15 | 8.26 | 8.15 | 8.26 | 8.26 | -4.62% | 10 |
| Jun 3, 2026 | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | -2.59% | 80 |
| May 29, 2026 | 9.21 | 9.21 | 8.89 | 8.89 | 8.89 | 8.15% | 229 |
| May 28, 2026 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | -5.30% | 200 |
| May 26, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -3.01% | 50 |
| May 19, 2026 | 8.97 | 8.97 | 8.95 | 8.95 | 8.95 | 1.47% | 50 |
| May 18, 2026 | 8.84 | 8.84 | 8.73 | 8.82 | 8.82 | -3.92% | 2,888 |
| May 14, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.18 | -0.54% | 50 |
| May 12, 2026 | 9.42 | 9.42 | 9.23 | 9.23 | 9.23 | -1.68% | 350 |
| May 11, 2026 | 9.51 | 9.51 | 9.39 | 9.39 | 9.39 | 4.31% | 620 |
| May 7, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 2.04% | 35 |
| Apr 28, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | -2.33% | 500 |
| Apr 22, 2026 | 8.97 | 9.03 | 8.97 | 9.03 | 9.03 | 3.67% | 60 |
| Apr 16, 2026 | 8.65 | 8.75 | 8.65 | 8.71 | 8.71 | -1.02% | 563 |
| Apr 7, 2026 | 8.67 | 8.80 | 8.67 | 8.80 | 8.80 | -2.33% | 50 |
| Apr 1, 2026 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | 5.38% | 50 |
| Mar 31, 2026 | 8.72 | 8.72 | 8.55 | 8.55 | 8.55 | -5.63% | 230 |
| Mar 30, 2026 | 9.02 | 9.08 | 9.02 | 9.06 | 9.06 | 1.46% | 100 |
| Mar 27, 2026 | 9.19 | 9.19 | 8.89 | 8.93 | 8.93 | -2.93% | 341 |
| Mar 26, 2026 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | -2.34% | 4,067 |
| Mar 25, 2026 | 9.54 | 9.55 | 9.42 | 9.42 | 9.42 | -0.53% | 400 |
| Mar 24, 2026 | 9.41 | 9.47 | 9.41 | 9.47 | 9.47 | 2.05% | 55 |