Skip to main content
logo
21Shares Ethereum ETP (ETR:ETHA)
Germany flag Germany · Delayed Price · Currency is EUR
26.46
+0.15 (0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET

21Shares Ethereum ETP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.2626.6026.2026.4626.460.58%40,394
Sep 21, 202625.6026.5025.4426.3126.315.97%130,305
Sep 18, 202623.9024.9523.8724.8324.834.92%90,539
Sep 17, 202623.4723.7923.3323.6623.663.64%113,538
Sep 16, 202622.9923.1722.7422.8322.83-1.54%39,995
Sep 15, 202623.7623.7622.8123.1923.19-3.01%46,923
Sep 14, 202624.0324.2023.8123.9123.91-3.78%50,354
Sep 11, 202623.4425.1923.2424.8524.857.47%153,008
Sep 10, 202623.4523.4522.8723.1223.12-2.06%50,580
Sep 9, 202623.7323.9023.5023.6123.61-0.09%34,044
Sep 8, 202623.4423.6923.1723.6323.630.67%30,581
Sep 7, 202623.7023.8123.4723.4723.470.71%27,807
Sep 4, 202623.8324.1723.0923.3023.30-1.58%82,247
Sep 3, 202622.9623.7522.7523.6823.684.03%45,194
Sep 2, 202623.0723.1222.4722.7622.76-2.19%52,485
Sep 1, 202623.5123.5323.1223.2723.27-0.77%34,914
Aug 31, 202623.1923.4823.1423.4523.45-1.46%47,131
Aug 28, 202623.6824.0023.4823.8023.80-0.22%36,654
Aug 27, 202623.5824.3123.5523.8523.853.07%84,242
Aug 26, 202623.2923.4023.0723.1423.14-1.08%35,806
Aug 25, 202623.7623.7623.0523.3923.39-1.63%138,234
Aug 24, 202623.2323.9123.0323.7823.785.17%140,515
Aug 21, 202622.3823.0722.2522.6122.613.89%132,520
Aug 20, 202621.3121.8821.1721.7621.7610.94%156,149
Aug 19, 202618.2119.6218.2119.6219.627.40%48,289
Aug 18, 202618.1118.2818.0318.2718.270.63%19,130
Aug 17, 202618.1118.1818.0018.1518.151.60%9,671
Aug 14, 202617.9117.9217.7517.8717.87-1.03%16,900
Aug 13, 202618.1518.1617.9618.0518.05-0.29%11,501
Aug 12, 202618.0618.3618.0018.1118.111.29%37,397
Aug 11, 202617.9218.1017.8717.8717.87-0.25%15,097
Aug 10, 202618.3918.4117.8717.9217.92-2.11%37,061
Aug 7, 202618.2318.5118.2018.3118.31-0.03%48,023
Aug 6, 202618.2618.3318.1018.3118.312.06%13,069
Aug 5, 202617.8417.9817.7117.9417.940.57%16,012
Aug 4, 202617.8017.9917.7617.8417.84-0.06%23,692
Aug 3, 202617.6717.9217.4917.8517.850.09%16,914
Jul 31, 202618.1618.1617.7817.8317.83-2.91%27,419
Jul 30, 202618.3518.5618.3118.3718.370.05%15,666
Jul 29, 202618.5518.6118.3018.3618.36-0.84%16,686
Jul 28, 202618.3118.5718.0018.5118.51-0.78%24,580
Jul 27, 202619.0419.1418.6018.6618.663.23%33,141
Jul 24, 202618.3118.4617.9118.0718.07-1.47%37,179
Jul 23, 202618.5718.6718.2718.3418.34-2.32%34,802
Jul 22, 202618.5318.8718.4818.7818.780.93%37,603
Jul 21, 202618.6918.8218.6118.6118.612.28%28,553
Jul 20, 202617.8318.2817.8318.1918.193.67%43,941
Jul 17, 202617.6217.7417.4017.5517.55-3.51%51,780
Jul 16, 202618.4818.4818.0018.1918.19-2.29%34,135
Jul 15, 202618.0918.7618.0218.6118.612.66%54,424