21Shares Uniswap ETP (ETR:2UNI)
Germany · Delayed Price · Currency is EUR 9.99
+0.39 (4.02%)
Last updated: Oct 29, 2026, 5:30 PM CET
ETR:2UNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.03 | 9.58 | 9.03 | 9.51 | 9.51 | -4.89% | 1,809 |
| Oct 29, 2026 | 9.49 | 10.13 | 9.49 | 9.99 | 9.99 | 4.02% | 34,550 |
| Oct 28, 2026 | 9.77 | 9.84 | 9.57 | 9.61 | 9.61 | -1.44% | 4,798 |
| Oct 27, 2026 | 9.59 | 9.75 | 9.51 | 9.75 | 9.75 | 2.49% | 520 |
| Oct 26, 2026 | 9.34 | 9.51 | 9.34 | 9.51 | 9.51 | -0.77% | 100 |
| Oct 23, 2026 | 9.75 | 9.75 | 9.57 | 9.59 | 9.59 | 0.25% | 151 |
| Oct 22, 2026 | 9.56 | 9.60 | 9.51 | 9.56 | 9.56 | -6.90% | 13,605 |
| Oct 21, 2026 | 10.04 | 10.27 | 9.96 | 10.27 | 10.27 | 5.17% | 18,726 |
| Oct 20, 2026 | 9.69 | 10.08 | 9.65 | 9.77 | 9.77 | -1.11% | 520 |
| Oct 19, 2026 | 9.99 | 10.00 | 9.80 | 9.88 | 9.88 | 0.46% | 12,675 |
| Oct 16, 2026 | 10.08 | 10.08 | 9.78 | 9.83 | 9.83 | -3.24% | 31,311 |
| Oct 15, 2026 | 9.26 | 10.16 | 9.26 | 10.16 | 10.16 | 3.30% | 10,126 |
| Oct 14, 2026 | 9.96 | 9.96 | 9.79 | 9.83 | 9.83 | -2.83% | 16,069 |
| Oct 13, 2026 | 10.02 | 10.20 | 9.83 | 10.12 | 10.12 | 0.45% | 34,199 |
| Oct 12, 2026 | 10.40 | 10.40 | 10.08 | 10.08 | 10.08 | 1.31% | 10,183 |
| 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 |