21Shares Near Protocol Staking ETP (ETR:21NR)
Germany · Delayed Price · Currency is EUR 11.43
+1.06 (10.27%)
At close: Sep 22, 2026
ETR:21NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.15 | 11.92 | 11.10 | 11.43 | 11.43 | 10.27% | 26,895 |
| Sep 21, 2026 | 11.02 | 11.02 | 10.37 | 10.37 | 10.37 | 8.83% | 6,728 |
| Sep 18, 2026 | 9.00 | 9.68 | 8.90 | 9.53 | 9.53 | 30.48% | 19,975 |
| Sep 17, 2026 | 6.97 | 7.30 | 6.91 | 7.30 | 7.30 | 16.65% | 31,831 |
| Sep 16, 2026 | 6.02 | 6.26 | 6.02 | 6.26 | 6.26 | 3.20% | 150 |
| Sep 15, 2026 | 6.12 | 6.14 | 6.00 | 6.07 | 6.07 | -1.08% | 2,239 |
| Sep 14, 2026 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | -10.67% | 6,574 |
| Sep 11, 2026 | 6.31 | 6.87 | 6.16 | 6.87 | 6.86 | 11.06% | 30,804 |
| Sep 10, 2026 | 6.27 | 6.27 | 6.07 | 6.18 | 6.18 | -4.92% | 6,207 |
| Sep 9, 2026 | 6.07 | 6.62 | 6.07 | 6.50 | 6.50 | 5.98% | 3,210 |
| Sep 8, 2026 | 5.83 | 6.13 | 5.78 | 6.13 | 6.13 | 4.34% | 2,415 |
| Sep 7, 2026 | 6.11 | 6.11 | 5.88 | 5.88 | 5.88 | 19.78% | 5,639 |
| Sep 4, 2026 | 5.03 | 5.16 | 4.91 | 4.91 | 4.91 | -2.18% | 4,656 |
| Sep 3, 2026 | 4.84 | 5.02 | 4.75 | 5.02 | 5.02 | 6.82% | 3,414 |
| Sep 2, 2026 | 4.77 | 4.77 | 4.69 | 4.70 | 4.70 | -8.98% | 3,584 |
| Sep 1, 2026 | 4.98 | 5.16 | 4.92 | 5.16 | 5.16 | 8.35% | 2,665 |
| Aug 31, 2026 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | 0.41% | 752 |
| Aug 28, 2026 | 4.75 | 4.77 | 4.73 | 4.74 | 4.74 | -2.44% | 4,471 |
| Aug 27, 2026 | 4.73 | 4.91 | 4.73 | 4.86 | 4.86 | 5.15% | 6,243 |
| Aug 26, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -4.00% | 999 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -5.95% | 1,011 |
| Aug 24, 2026 | 4.99 | 5.12 | 4.95 | 5.12 | 5.12 | 6.22% | 9,030 |
| Aug 21, 2026 | 4.65 | 4.85 | 4.65 | 4.82 | 4.82 | 10.71% | 12,277 |
| Aug 20, 2026 | 4.39 | 4.43 | 4.35 | 4.36 | 4.35 | 2.51% | 1,650 |
| Aug 19, 2026 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 1.48% | 293 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.11 | 4.19 | 4.19 | 0.72% | 300 |
| Aug 17, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 2.87% | 200 |
| Aug 14, 2026 | 4.11 | 4.11 | 4.03 | 4.04 | 4.04 | -4.08% | 649 |
| Aug 13, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | 1.04% | - |
| Aug 12, 2026 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | 5.59% | 2,700 |
| Aug 11, 2026 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -5.10% | - |
| Aug 10, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 1.07% | 1,000 |
| Aug 7, 2026 | 4.19 | 4.23 | 4.12 | 4.12 | 4.12 | -4.10% | 120 |
| Aug 6, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -0.56% | - |
| Aug 5, 2026 | 4.40 | 4.40 | 4.31 | 4.32 | 4.32 | -1.69% | 453 |
| Aug 4, 2026 | 4.47 | 4.47 | 4.39 | 4.39 | 4.39 | -1.52% | 1,009 |
| Aug 3, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 5.08% | 14,679 |
| Jul 31, 2026 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | 0.28% | 75 |
| Jul 30, 2026 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | 3.86% | - |
| Jul 29, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -5.17% | 14,148 |
| Jul 28, 2026 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | -6.68% | 11 |
| Jul 27, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -2.24% | 2,529 |
| Jul 24, 2026 | 4.93 | 4.93 | 4.67 | 4.71 | 4.71 | -2.95% | 2,198 |
| Jul 23, 2026 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | -0.84% | 2 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | -3.38% | - |
| Jul 21, 2026 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | -0.13% | 1,288 |
| Jul 20, 2026 | 4.91 | 5.10 | 4.91 | 5.07 | 5.07 | 3.29% | 1,681 |
| Jul 17, 2026 | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | -8.35% | 2,312 |
| Jul 16, 2026 | 5.27 | 5.36 | 5.22 | 5.36 | 5.36 | 0.52% | 1,755 |
| Jul 15, 2026 | 5.20 | 5.33 | 5.16 | 5.33 | 5.33 | 0.97% | 3,965 |