21Shares AG (SWX:ABNB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 57.37
+0.24 (0.42%)
Dec 30, 2025, 11:21 AM CET
SWX:ABNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 57.36 | 57.37 | 57.36 | 57.37 | 57.37 | 0.42% | 768 |
| Dec 29, 2025 | 57.71 | 57.79 | 57.13 | 57.13 | 57.13 | 0.32% | 18 |
| Dec 23, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -2.27% | 103 |
| Dec 22, 2025 | 58.22 | 58.59 | 58.22 | 58.27 | 58.27 | 1.71% | 544 |
| Dec 18, 2025 | 56.12 | 57.29 | 55.93 | 57.29 | 57.29 | -1.21% | 140 |
| Dec 16, 2025 | 57.98 | 57.99 | 57.64 | 57.99 | 57.99 | -0.02% | 622 |
| Dec 15, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.86% | 9,129 |
| Dec 12, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.08% | 1 |
| Dec 11, 2025 | 58.02 | 58.47 | 58.02 | 58.47 | 58.47 | -2.92% | 37 |
| Dec 10, 2025 | 60.15 | 60.23 | 60.15 | 60.23 | 60.23 | -2.57% | 82 |
| Dec 9, 2025 | 60.03 | 61.82 | 59.36 | 61.82 | 61.82 | 1.76% | 892 |
| Dec 8, 2025 | 61.04 | 61.25 | 60.75 | 60.75 | 60.75 | 1.55% | 13,432 |
| Dec 5, 2025 | 60.73 | 60.83 | 59.82 | 59.82 | 59.82 | -2.16% | 865 |
| Dec 4, 2025 | 61.17 | 61.48 | 61.12 | 61.14 | 61.14 | 1.60% | 72 |
| Dec 3, 2025 | 60.62 | 61.10 | 60.18 | 60.18 | 60.18 | 1.98% | 11,572 |
| Dec 2, 2025 | 55.90 | 59.01 | 55.90 | 59.01 | 59.01 | 9.00% | 8,412 |
| Dec 1, 2025 | 56.27 | 56.27 | 54.12 | 54.14 | 54.14 | -10.91% | 336 |
| Nov 28, 2025 | 59.67 | 60.77 | 59.67 | 60.77 | 60.77 | 1.38% | 358 |
| Nov 27, 2025 | 60.06 | 60.06 | 59.94 | 59.94 | 59.94 | 3.10% | 380 |
| Nov 26, 2025 | 57.90 | 58.29 | 57.90 | 58.14 | 58.14 | 2.34% | 1,626 |
| Nov 25, 2025 | 57.83 | 57.83 | 56.81 | 56.81 | 56.81 | -0.42% | 256 |
| Nov 24, 2025 | 57.70 | 57.73 | 56.36 | 57.05 | 57.05 | 6.22% | 1,043 |
| Nov 21, 2025 | 55.67 | 55.67 | 53.71 | 53.71 | 53.71 | -10.88% | 135 |
| Nov 20, 2025 | 61.57 | 61.57 | 60.07 | 60.27 | 60.27 | -3.72% | 68 |
| Nov 18, 2025 | 61.34 | 62.66 | 61.34 | 62.60 | 62.60 | 3.15% | 654 |
| Nov 17, 2025 | 62.82 | 62.82 | 60.69 | 60.69 | 60.69 | -1.97% | 920 |
| Nov 14, 2025 | 61.62 | 61.91 | 60.29 | 61.91 | 61.91 | -4.24% | 2,394 |
| Nov 13, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.65% | 10 |
| Nov 12, 2025 | 65.47 | 65.47 | 63.60 | 63.60 | 63.60 | -2.86% | 305 |
| Nov 11, 2025 | 65.93 | 66.00 | 65.47 | 65.47 | 65.47 | -0.56% | 41 |
| Nov 10, 2025 | 67.78 | 67.78 | 65.84 | 65.84 | 65.84 | 4.33% | 333 |
| Nov 7, 2025 | 65.35 | 65.35 | 62.74 | 63.11 | 63.11 | 0.51% | 614 |
| Nov 6, 2025 | 64.44 | 64.44 | 62.56 | 62.79 | 62.79 | -2.76% | 227 |
| Nov 5, 2025 | 64.23 | 64.57 | 63.13 | 64.57 | 64.57 | 0.89% | 1,149 |
| Nov 4, 2025 | 63.57 | 64.58 | 63.29 | 64.00 | 64.00 | -4.46% | 12,030 |
| Nov 3, 2025 | 69.51 | 69.51 | 65.76 | 66.99 | 66.99 | -8.46% | 16,176 |
| Oct 31, 2025 | 73.95 | 73.96 | 73.09 | 73.18 | 73.18 | 0.40% | 238 |
| Oct 30, 2025 | 75.12 | 75.76 | 72.74 | 72.89 | 72.89 | -1.70% | 6,301 |
| Oct 29, 2025 | 75.04 | 75.39 | 74.12 | 74.15 | 74.15 | -2.86% | 68 |
| Oct 28, 2025 | 77.42 | 77.42 | 76.33 | 76.33 | 76.33 | -0.44% | 30 |
| Oct 27, 2025 | 77.81 | 79.06 | 76.67 | 76.67 | 76.67 | 0.56% | 4,709 |
| Oct 24, 2025 | 76.21 | 76.24 | 75.65 | 76.24 | 76.24 | -0.69% | 809 |
| Oct 23, 2025 | 74.66 | 76.77 | 73.10 | 76.77 | 76.77 | 5.35% | 311 |
| Oct 22, 2025 | 72.04 | 72.87 | 71.58 | 72.87 | 72.87 | -1.89% | 5,918 |
| Oct 21, 2025 | 72.46 | 74.31 | 72.22 | 74.27 | 74.27 | -0.20% | 689 |
| Oct 20, 2025 | 76.70 | 76.70 | 74.42 | 74.42 | 74.42 | 4.60% | 6,958 |
| Oct 17, 2025 | 73.77 | 73.77 | 69.23 | 71.15 | 71.15 | -10.16% | 7,441 |
| Oct 16, 2025 | 80.07 | 80.29 | 79.00 | 79.20 | 79.20 | 0.25% | 5,739 |
| Oct 15, 2025 | 80.60 | 82.26 | 79.00 | 79.00 | 79.00 | -1.96% | 1,701 |
| Oct 14, 2025 | 81.83 | 81.84 | 78.04 | 80.58 | 80.58 | -5.03% | 4,239 |