21Shares Uniswap ETP (ETR:2UNI)
Germany · Delayed Price · Currency is EUR 9.95
+0.02 (0.15%)
At close: Oct 9, 2026
ETR:2UNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.96 | 9.96 | 9.86 | 9.95 | 9.95 | 0.15% | 13,685 |
| Oct 8, 2026 | 10.45 | 10.46 | 9.93 | 9.93 | 9.93 | -6.39% | 8,873 |
| Oct 7, 2026 | 11.06 | 11.09 | 10.49 | 10.61 | 10.61 | -10.13% | 100,449 |
| Oct 6, 2026 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | -1.68% | 1,769 |
| Oct 5, 2026 | 12.31 | 12.31 | 11.99 | 12.01 | 12.01 | -1.18% | 5,029 |
| Oct 2, 2026 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.55% | 60 |
| Oct 1, 2026 | 11.99 | 12.27 | 11.82 | 12.22 | 12.22 | 2.93% | 4,819 |
| Sep 30, 2026 | 11.69 | 11.87 | 11.69 | 11.87 | 11.87 | 0.46% | 534 |
| Sep 29, 2026 | 11.70 | 12.14 | 11.70 | 11.81 | 11.81 | 0.75% | 3,048 |
| Sep 28, 2026 | 12.27 | 12.27 | 11.68 | 11.73 | 11.73 | -7.87% | 879 |
| Sep 25, 2026 | 12.09 | 13.18 | 12.09 | 12.73 | 12.73 | 3.38% | 24,316 |
| Sep 24, 2026 | 12.22 | 12.38 | 11.56 | 12.31 | 12.31 | - | 3,228 |
| Sep 23, 2026 | 13.85 | 14.00 | 12.20 | 12.31 | 12.31 | 0.38% | 8,539 |
| Sep 22, 2026 | 11.74 | 12.33 | 11.54 | 12.27 | 12.27 | 5.22% | 24,053 |
| Sep 21, 2026 | 11.44 | 12.10 | 11.39 | 11.66 | 11.66 | 1.06% | 5,229 |
| Sep 18, 2026 | 11.47 | 12.23 | 11.19 | 11.53 | 11.53 | 20.90% | 16,377 |
| Sep 17, 2026 | 8.96 | 9.62 | 8.96 | 9.54 | 9.54 | 18.13% | 13,703 |
| Sep 16, 2026 | 8.32 | 8.32 | 8.05 | 8.08 | 8.08 | -3.02% | 646 |
| Sep 15, 2026 | 8.71 | 8.95 | 8.14 | 8.33 | 8.33 | -0.05% | 2,876 |
| Sep 14, 2026 | 8.29 | 8.35 | 8.26 | 8.33 | 8.33 | 0.05% | 2,997 |
| Sep 11, 2026 | 8.03 | 8.33 | 7.74 | 8.33 | 8.33 | 7.54% | 5,650 |
| Sep 10, 2026 | 7.83 | 7.86 | 7.70 | 7.74 | 7.74 | -8.99% | 16,330 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -5.02% | 2,252 |
| Sep 8, 2026 | 9.04 | 9.28 | 8.92 | 8.96 | 8.96 | -0.08% | 17,502 |
| Sep 7, 2026 | 9.35 | 9.35 | 8.97 | 8.97 | 8.97 | 9.26% | 9,981 |
| Sep 4, 2026 | 8.33 | 8.36 | 8.11 | 8.21 | 8.21 | -0.35% | 59,167 |
| Sep 3, 2026 | 7.54 | 8.24 | 7.42 | 8.24 | 8.24 | 7.49% | 219,529 |
| Sep 2, 2026 | 8.30 | 8.30 | 7.54 | 7.66 | 7.66 | 2.12% | 279,056 |
| Sep 1, 2026 | 7.55 | 7.68 | 7.46 | 7.50 | 7.50 | 11.26% | 36,533 |
| Aug 31, 2026 | 6.74 | 6.81 | 6.72 | 6.74 | 6.74 | 13.10% | 760 |
| Aug 28, 2026 | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | 1.84% | 1,300 |
| Aug 27, 2026 | 5.71 | 5.90 | 5.71 | 5.85 | 5.85 | 6.91% | 1,000 |
| Aug 26, 2026 | 5.56 | 5.61 | 5.48 | 5.48 | 5.48 | -3.80% | 1,545 |
| Aug 25, 2026 | 5.72 | 5.72 | 5.63 | 5.69 | 5.69 | -0.11% | 3,859 |
| Aug 24, 2026 | 5.62 | 5.75 | 5.58 | 5.70 | 5.70 | 9.97% | 19,765 |
| Aug 21, 2026 | 5.03 | 5.20 | 5.02 | 5.18 | 5.18 | 7.88% | 30,454 |
| Aug 20, 2026 | 4.70 | 4.85 | 4.70 | 4.80 | 4.80 | 6.32% | 3,490 |
| Aug 19, 2026 | 4.35 | 4.62 | 4.35 | 4.52 | 4.52 | 5.17% | 2,152 |
| Aug 18, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.37% | - |
| Aug 17, 2026 | 4.28 | 4.33 | 4.28 | 4.31 | 4.31 | 1.77% | 1,041 |
| Aug 14, 2026 | 4.57 | 4.57 | 4.23 | 4.24 | 4.24 | -7.54% | 220 |
| Aug 13, 2026 | 4.72 | 4.75 | 4.57 | 4.58 | 4.58 | -0.58% | 31,129 |
| Aug 12, 2026 | 4.77 | 4.77 | 4.61 | 4.61 | 4.61 | -5.97% | 21,207 |
| Aug 11, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.00% | 10,609 |
| Aug 10, 2026 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | -1.62% | 1,659 |
| Aug 7, 2026 | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | -2.87% | 1,621 |
| Aug 6, 2026 | 5.32 | 5.40 | 5.25 | 5.40 | 5.40 | 0.70% | 1,136 |
| Aug 5, 2026 | 5.21 | 5.38 | 5.21 | 5.36 | 5.36 | 6.76% | 3,008 |
| Aug 4, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -4.80% | 858 |
| Aug 3, 2026 | 5.46 | 5.46 | 5.28 | 5.28 | 5.28 | -5.82% | 6,302 |