Coinshares Bitcoin Mining UCITS ETF (ETR:MINE)
Germany · Delayed Price · Currency is EUR 20.88
+0.12 (0.58%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.29 | 20.88 | 20.23 | 20.88 | 20.88 | 0.58% | 1,645 |
| Sep 21, 2026 | 20.31 | 20.79 | 20.31 | 20.76 | 20.76 | 8.12% | 123 |
| Sep 18, 2026 | 18.42 | 19.20 | 18.42 | 19.20 | 19.20 | 5.88% | - |
| Sep 17, 2026 | 17.87 | 18.39 | 17.87 | 18.13 | 18.13 | 2.56% | 761 |
| Sep 16, 2026 | 17.09 | 17.68 | 17.09 | 17.68 | 17.68 | 2.36% | 500 |
| Sep 15, 2026 | 17.63 | 17.79 | 17.18 | 17.27 | 17.27 | -4.03% | 1,998 |
| Sep 14, 2026 | 17.90 | 18.00 | 17.56 | 18.00 | 18.00 | -3.72% | 11,973 |
| Sep 11, 2026 | 17.81 | 18.69 | 17.81 | 18.69 | 18.69 | 3.58% | 4,661 |
| Sep 10, 2026 | 18.43 | 18.43 | 18.05 | 18.05 | 18.05 | -2.15% | 5,630 |
| Sep 9, 2026 | 19.02 | 19.02 | 18.44 | 18.44 | 18.44 | -2.78% | 421 |
| Sep 8, 2026 | 18.08 | 18.97 | 18.08 | 18.97 | 18.97 | 5.24% | 4,532 |
| Sep 7, 2026 | 18.27 | 18.27 | 18.03 | 18.03 | 18.03 | 0.60% | 19,899 |
| Sep 4, 2026 | 17.83 | 17.98 | 17.83 | 17.92 | 17.92 | 0.92% | 708 |
| Sep 3, 2026 | 16.23 | 17.75 | 16.22 | 17.75 | 17.75 | 13.65% | 286 |
| Sep 2, 2026 | 15.66 | 15.71 | 15.47 | 15.62 | 15.62 | -2.36% | 263 |
| Sep 1, 2026 | 16.58 | 16.58 | 15.99 | 16.00 | 16.00 | -0.52% | 25 |
| Aug 31, 2026 | 16.52 | 16.54 | 16.03 | 16.08 | 16.08 | -4.22% | 3,975 |
| Aug 28, 2026 | 17.83 | 17.83 | 16.79 | 16.79 | 16.79 | -8.11% | 3,663 |
| Aug 27, 2026 | 17.54 | 18.57 | 17.54 | 18.27 | 18.27 | 5.36% | 5,906 |
| Aug 26, 2026 | 17.94 | 17.94 | 17.34 | 17.34 | 17.34 | -2.65% | 19 |
| Aug 25, 2026 | 17.31 | 17.82 | 17.11 | 17.82 | 17.82 | 1.81% | 5,536 |
| Aug 24, 2026 | 17.03 | 17.50 | 16.84 | 17.50 | 17.50 | 3.21% | 7,843 |
| Aug 21, 2026 | 17.69 | 18.07 | 16.96 | 16.96 | 16.96 | 0.39% | 5,950 |
| Aug 20, 2026 | 16.66 | 16.89 | 16.66 | 16.89 | 16.89 | 4.69% | 805 |
| Aug 19, 2026 | 15.78 | 16.13 | 15.78 | 16.13 | 16.13 | -1.12% | 5 |
| Aug 18, 2026 | 17.08 | 17.08 | 16.32 | 16.32 | 16.32 | -3.74% | - |
| Aug 17, 2026 | 17.00 | 17.15 | 16.95 | 16.95 | 16.95 | 5.42% | 2,129 |
| Aug 14, 2026 | 16.34 | 16.38 | 16.08 | 16.08 | 16.08 | -4.81% | 1,419 |
| Aug 13, 2026 | 17.07 | 17.07 | 16.89 | 16.89 | 16.89 | 0.56% | 560 |
| Aug 12, 2026 | 16.55 | 17.14 | 16.55 | 16.80 | 16.80 | 3.08% | 6,422 |
| Aug 11, 2026 | 16.32 | 16.53 | 16.29 | 16.29 | 16.29 | 1.38% | 495 |
| Aug 10, 2026 | 17.21 | 17.21 | 16.07 | 16.07 | 16.07 | -5.06% | - |
| Aug 7, 2026 | 17.19 | 17.42 | 16.74 | 16.93 | 16.93 | -4.38% | 12 |
| Aug 6, 2026 | 17.69 | 17.70 | 17.46 | 17.70 | 17.70 | -1.73% | - |
| Aug 5, 2026 | 18.59 | 18.59 | 18.02 | 18.02 | 18.02 | -4.05% | - |
| Aug 4, 2026 | 18.82 | 18.82 | 18.66 | 18.78 | 18.78 | 1.76% | - |
| Aug 3, 2026 | 17.84 | 18.45 | 17.60 | 18.45 | 18.45 | 2.16% | - |
| Jul 31, 2026 | 18.82 | 19.37 | 18.06 | 18.06 | 18.06 | -1.10% | 7,435 |
| Jul 30, 2026 | 15.90 | 18.43 | 15.80 | 18.26 | 18.26 | 11.74% | 92,362 |
| Jul 29, 2026 | 17.61 | 17.75 | 16.27 | 16.34 | 16.34 | -8.04% | 41,634 |
| Jul 28, 2026 | 18.21 | 18.21 | 17.77 | 17.77 | 17.77 | -1.88% | 9,711 |
| Jul 27, 2026 | 19.58 | 19.59 | 18.11 | 18.11 | 18.11 | -8.96% | 60 |
| Jul 24, 2026 | 20.41 | 20.53 | 19.32 | 19.89 | 19.89 | -2.53% | 48,094 |
| Jul 23, 2026 | 20.49 | 20.52 | 20.41 | 20.41 | 20.41 | -0.49% | - |
| Jul 22, 2026 | 19.90 | 20.51 | 19.80 | 20.51 | 20.51 | 1.99% | 4,500 |