ETR:2BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.87	21.95	21.72	21.81	21.81	0.74%	56,749
May 18, 2026	21.88	22.06	21.61	21.65	21.65	-3.88%	91,198
May 15, 2026	22.93	23.04	22.38	22.52	22.52	-1.80%	109,771
May 14, 2026	22.52	22.99	22.40	22.94	22.94	2.47%	76,750
May 13, 2026	22.86	22.99	22.38	22.38	22.38	-1.28%	69,502
May 12, 2026	22.80	22.84	22.64	22.67	22.67	-0.64%	43,601
May 11, 2026	22.72	22.86	22.59	22.82	22.82	1.67%	57,005
May 8, 2026	22.38	22.65	22.34	22.45	22.45	-0.20%	129,349
May 7, 2026	22.94	22.98	22.44	22.49	22.49	-2.24%	86,699
May 6, 2026	23.00	23.27	22.87	23.01	23.01	-0.37%	118,062
May 5, 2026	22.92	23.12	22.82	23.09	23.09	2.49%	82,531
May 4, 2026	22.56	22.76	22.14	22.53	22.53	4.50%	105,938
Apr 30, 2026	21.49	21.71	21.45	21.56	21.56	-0.08%	63,663
Apr 29, 2026	21.79	22.04	21.56	21.58	21.58	0.56%	78,231
Apr 28, 2026	21.73	21.77	21.42	21.46	21.46	-1.32%	59,480
Apr 27, 2026	21.93	22.06	21.63	21.75	21.75	-1.23%	74,625
Apr 24, 2026	22.08	22.20	21.96	22.02	22.02	-0.90%	102,046
Apr 23, 2026	22.15	22.25	21.90	22.22	22.22	-0.55%	101,709
Apr 22, 2026	21.99	22.36	21.95	22.34	22.34	4.80%	104,160
Apr 21, 2026	21.36	21.66	21.27	21.32	21.32	0.19%	84,804
Apr 20, 2026	21.07	21.32	21.03	21.28	21.28	-2.66%	85,754
Apr 17, 2026	21.11	21.90	21.09	21.86	21.86	4.67%	204,334
Apr 16, 2026	21.08	21.10	20.63	20.89	20.89	0.84%	95,322
Apr 15, 2026	20.80	20.94	20.68	20.71	20.71	-1.89%	89,468
Apr 14, 2026	20.97	21.36	20.86	21.11	21.11	3.90%	182,269
Apr 13, 2026	20.14	20.51	20.02	20.32	20.32	-1.09%	105,535
Apr 10, 2026	20.35	20.70	20.27	20.54	20.54	0.61%	90,980
Apr 9, 2026	20.19	20.42	20.03	20.42	20.42	1.02%	117,136
Apr 8, 2026	20.35	20.60	20.04	20.21	20.21	3.57%	141,677
Apr 7, 2026	19.70	19.83	19.41	19.52	19.52	1.78%	76,609
Apr 2, 2026	19.18	19.25	18.91	19.17	19.17	-2.37%	111,988
Apr 1, 2026	19.79	19.82	19.39	19.64	19.64	1.97%	122,541
Mar 31, 2026	19.50	19.50	19.06	19.26	19.26	-1.81%	95,318
Mar 30, 2026	19.38	19.66	19.38	19.62	19.62	3.37%	95,882
Mar 27, 2026	19.74	19.74	18.89	18.98	18.98	-4.24%	128,028
Mar 26, 2026	20.10	20.12	19.72	19.82	19.82	-3.27%	117,738
Mar 25, 2026	20.29	20.60	20.23	20.49	20.49	2.75%	129,927
Mar 24, 2026	20.32	20.40	19.89	19.94	19.94	-1.03%	107,796
Mar 23, 2026	19.68	20.52	19.57	20.14	20.14	0.55%	217,844
Mar 20, 2026	20.31	20.45	19.98	20.03	20.03	0.50%	146,278
Mar 19, 2026	20.32	20.39	19.84	19.94	19.94	-2.64%	147,631
Mar 18, 2026	21.28	21.36	20.42	20.48	20.48	-4.04%	158,612
Mar 17, 2026	21.49	21.52	21.12	21.34	21.34	0.46%	118,522
Mar 16, 2026	21.40	21.51	21.09	21.24	21.24	2.23%	168,810
Mar 13, 2026	20.72	21.38	20.64	20.78	20.78	2.69%	176,439
Mar 12, 2026	20.07	20.33	19.99	20.23	20.23	-0.13%	173,796
Mar 11, 2026	19.91	20.35	19.75	20.26	20.26	-0.40%	130,266
Mar 10, 2026	20.07	20.44	19.77	20.34	20.34	3.28%	141,311
Mar 9, 2026	19.38	19.92	19.33	19.69	19.69	0.57%	193,146
Mar 6, 2026	20.31	20.31	19.53	19.58	19.58	-4.13%	147,471