21Shares AG - Uniswap ETP (ETR:2UNI)
Germany · Delayed Price · Currency is EUR 5.70
+0.52 (9.97%)
At close: Aug 24, 2026
21Shares AG - Uniswap ETP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.03 | 5.19 | 5.02 | 5.09 | - | 6.01% | 1,000 |
| 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 |
| Jul 31, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -1.58% | 1,760 |
| Jul 30, 2026 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 7.11% | 879 |
| Jul 29, 2026 | 5.11 | 5.38 | 5.11 | 5.32 | 5.31 | 2.37% | 505 |
| Jul 28, 2026 | 4.99 | 5.21 | 4.99 | 5.19 | 5.19 | 1.55% | 850 |
| Jul 27, 2026 | 5.20 | 5.23 | 5.11 | 5.11 | 5.11 | 0.10% | 2,047 |
| Jul 24, 2026 | 5.14 | 5.14 | 5.04 | 5.11 | 5.11 | 1.14% | 834 |
| Jul 23, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.26% | 610 |
| Jul 22, 2026 | 4.92 | 5.06 | 4.92 | 5.06 | 5.06 | 4.50% | 7 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 3.36% | 214 |
| Jul 20, 2026 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | 0.66% | 959 |
| Jul 17, 2026 | 4.71 | 4.71 | 4.61 | 4.66 | 4.66 | -4.15% | 121 |
| Jul 16, 2026 | 4.92 | 4.94 | 4.84 | 4.86 | 4.86 | -0.26% | 231 |
| Jul 15, 2026 | 4.86 | 4.87 | 4.77 | 4.87 | 4.87 | -2.22% | 4,700 |
| Jul 14, 2026 | 4.81 | 4.98 | 4.77 | 4.98 | 4.98 | 5.52% | 3,096 |
| Jul 13, 2026 | 4.67 | 4.75 | 4.65 | 4.72 | 4.72 | -0.24% | 135,558 |
| Jul 10, 2026 | 4.67 | 4.87 | 4.67 | 4.73 | 4.73 | 6.78% | 8,415 |
| Jul 9, 2026 | 4.55 | 4.55 | 4.38 | 4.43 | 4.43 | 0.86% | 922 |
| Jul 8, 2026 | 4.39 | 4.44 | 4.36 | 4.39 | 4.39 | 2.80% | 1,326 |
| Jul 7, 2026 | 4.22 | 4.27 | 4.19 | 4.27 | 4.27 | 1.45% | 327 |
| Jul 6, 2026 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | -3.63% | 919 |
| Jul 3, 2026 | 4.27 | 4.37 | 4.25 | 4.37 | 4.37 | 3.27% | 1,942 |
| Jul 2, 2026 | 3.78 | 4.27 | 3.78 | 4.23 | 4.23 | 12.81% | 1,340 |
| Jul 1, 2026 | 3.72 | 3.75 | 3.68 | 3.75 | 3.75 | 1.89% | 1,250 |
| Jun 30, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -6.94% | 1,913 |
| Jun 29, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 0.81% | 762 |
| Jun 26, 2026 | 3.90 | 3.93 | 3.79 | 3.93 | 3.93 | 3.41% | 1,753 |
| Jun 25, 2026 | 3.97 | 3.98 | 3.80 | 3.80 | 3.80 | -0.56% | 45 |
| Jun 24, 2026 | 3.89 | 3.90 | 3.82 | 3.82 | 3.82 | -2.10% | 514 |
| Jun 23, 2026 | 3.85 | 3.90 | 3.79 | 3.90 | 3.90 | -5.33% | 2,033 |
| Jun 22, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 1.01% | 1,795 |
| Jun 19, 2026 | 4.05 | 4.15 | 4.05 | 4.08 | 4.08 | -0.42% | 3,800 |
| Jun 18, 2026 | 4.06 | 4.21 | 4.06 | 4.10 | 4.10 | -5.22% | 4,442 |
| Jun 17, 2026 | 4.72 | 4.89 | 4.20 | 4.32 | 4.32 | 7.52% | 12,096 |
| Jun 16, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 12.76% | 56,013 |
| Jun 15, 2026 | 3.41 | 3.57 | 3.41 | 3.56 | 3.56 | 5.85% | 7,173 |