ETR:2BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.50	24.84	24.46	24.83	24.83	0.80%	110,899
Sep 21, 2026	23.41	24.77	23.37	24.64	24.64	6.27%	437,630
Sep 18, 2026	22.25	23.29	22.24	23.18	23.18	5.55%	283,041
Sep 17, 2026	21.94	22.08	21.76	21.96	21.96	1.70%	130,552
Sep 16, 2026	21.67	21.75	21.48	21.60	21.60	-0.84%	116,489
Sep 15, 2026	22.07	22.07	21.56	21.78	21.78	-2.61%	123,591
Sep 14, 2026	22.13	22.45	22.11	22.36	22.36	-	111,594
Sep 11, 2026	21.93	22.66	21.64	22.36	22.36	2.29%	195,321
Sep 10, 2026	22.14	22.14	21.75	21.86	21.86	-1.76%	128,603
Sep 9, 2026	22.41	22.57	22.13	22.25	22.25	-0.02%	104,617
Sep 8, 2026	22.13	22.38	22.00	22.26	22.26	-0.35%	80,930
Sep 7, 2026	22.57	22.60	22.34	22.34	22.34	-0.78%	76,467
Sep 4, 2026	22.92	23.06	22.33	22.51	22.51	-1.81%	231,113
Sep 3, 2026	22.16	22.95	22.01	22.93	22.93	4.45%	161,475
Sep 2, 2026	22.10	22.12	21.71	21.95	21.95	-0.83%	105,366
Sep 1, 2026	22.36	22.38	22.01	22.13	22.13	-0.62%	112,934
Aug 31, 2026	22.18	22.38	22.07	22.27	22.27	-0.97%	106,154
Aug 28, 2026	22.59	22.64	22.27	22.49	22.49	-1.19%	123,168
Aug 27, 2026	22.28	22.85	22.27	22.76	22.76	3.19%	166,775
Aug 26, 2026	22.32	22.33	21.97	22.06	22.06	-1.57%	93,288
Aug 25, 2026	22.82	22.83	22.05	22.41	22.41	-0.60%	193,916
Aug 24, 2026	21.88	22.58	21.72	22.54	22.54	3.03%	276,776
Aug 21, 2026	21.40	22.40	21.38	21.88	21.88	7.18%	557,801
Aug 20, 2026	19.70	20.44	19.61	20.41	20.41	5.84%	381,734
Aug 19, 2026	18.27	19.68	18.25	19.29	19.29	4.59%	141,543
Aug 18, 2026	18.30	18.50	18.22	18.44	18.44	1.28%	52,444
Aug 17, 2026	18.07	18.22	17.97	18.21	18.21	1.72%	43,494
Aug 14, 2026	17.99	18.01	17.80	17.90	17.90	-1.57%	62,602
Aug 13, 2026	18.27	18.28	18.10	18.19	18.19	0.27%	92,979
Aug 12, 2026	18.21	18.38	18.07	18.14	18.14	-0.28%	94,166
Aug 11, 2026	18.26	18.41	18.19	18.19	18.19	-0.94%	80,882
Aug 10, 2026	18.63	18.63	18.35	18.36	18.36	-1.09%	59,254
Aug 7, 2026	18.40	18.64	18.39	18.56	18.56	0.25%	145,390
Aug 6, 2026	18.50	18.57	18.32	18.52	18.52	0.52%	107,250
Aug 5, 2026	18.33	18.47	18.22	18.42	18.42	0.87%	82,255
Aug 4, 2026	18.24	18.36	18.17	18.26	18.26	0.01%	60,362
Aug 3, 2026	17.90	18.30	17.82	18.26	18.26	1.76%	89,064
Jul 31, 2026	18.34	18.36	17.90	17.95	17.95	-3.09%	141,804
Jul 30, 2026	18.44	18.67	18.42	18.52	18.52	-0.25%	86,540
Jul 29, 2026	18.62	18.72	18.53	18.56	18.56	0.65%	69,014
Jul 28, 2026	18.43	18.49	18.20	18.45	18.45	-1.33%	61,539
Jul 27, 2026	18.91	19.03	18.69	18.69	18.69	0.54%	75,879
Jul 24, 2026	18.98	19.05	18.47	18.59	18.59	-1.25%	56,670
Jul 23, 2026	18.98	19.02	18.77	18.83	18.83	-1.35%	92,908
Jul 22, 2026	19.06	19.13	18.94	19.09	19.09	-0.81%	97,487
Jul 21, 2026	19.04	19.34	19.02	19.24	19.24	2.69%	144,094
Jul 20, 2026	18.44	18.80	18.42	18.74	18.74	2.73%	93,785
Jul 17, 2026	18.12	18.31	18.05	18.24	18.24	-2.33%	59,744
Jul 16, 2026	18.62	18.70	18.39	18.67	18.67	-1.07%	68,870
Jul 15, 2026	18.71	18.91	18.64	18.88	18.88	0.99%	84,032