21Shares Bitcoin ETP (SWX:ABTC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 23.31
+0.02 (0.11%)
Last updated: Sep 22, 2026, 4:58 PM CET
SWX:ABTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.09 | 28.41 | 28.09 | 28.24 | 28.24 | -0.05% | 18,067 |
| Sep 21, 2026 | 26.88 | 28.38 | 26.84 | 28.26 | 28.26 | 6.12% | 69,758 |
| Sep 18, 2026 | 25.54 | 26.63 | 25.54 | 26.63 | 26.63 | 6.08% | 26,841 |
| Sep 17, 2026 | 25.17 | 25.32 | 25.10 | 25.10 | 25.10 | 0.74% | 8,423 |
| Sep 16, 2026 | 24.99 | 25.00 | 24.88 | 24.92 | 24.92 | -0.89% | 8,412 |
| Sep 15, 2026 | 25.29 | 25.33 | 24.74 | 25.14 | 25.14 | -2.58% | 39,919 |
| Sep 14, 2026 | 25.57 | 25.81 | 25.57 | 25.81 | 25.81 | -1.45% | 1,227 |
| Sep 11, 2026 | 25.43 | 26.19 | 25.42 | 26.19 | 26.19 | 3.25% | 434 |
| Sep 10, 2026 | 25.71 | 25.72 | 25.35 | 25.36 | 25.36 | -2.01% | 2,089 |
| Sep 9, 2026 | 26.05 | 26.17 | 25.88 | 25.88 | 25.88 | 0.68% | 9,761 |
| Sep 8, 2026 | 25.79 | 25.93 | 25.69 | 25.71 | 25.71 | -2.06% | 4,756 |
| Sep 7, 2026 | 26.22 | 26.25 | 26.16 | 26.25 | 26.25 | 0.65% | 2,265 |
| Sep 4, 2026 | 26.64 | 26.76 | 26.07 | 26.08 | 26.08 | -1.88% | 9,696 |
| Sep 3, 2026 | 25.65 | 26.58 | 25.65 | 26.58 | 26.58 | 5.50% | 1,315 |
| Sep 2, 2026 | 25.54 | 25.54 | 25.19 | 25.19 | 25.19 | -2.00% | 11,978 |
| Sep 1, 2026 | 25.96 | 25.96 | 25.48 | 25.71 | 25.71 | -0.52% | 3,102 |
| Aug 31, 2026 | 25.75 | 25.84 | 25.75 | 25.84 | 25.84 | -1.49% | 19,139 |
| Aug 28, 2026 | 26.29 | 26.30 | 26.14 | 26.23 | 26.23 | -0.70% | 15,002 |
| Aug 27, 2026 | 25.97 | 26.49 | 25.97 | 26.42 | 26.42 | 2.30% | 5,137 |
| Aug 26, 2026 | 26.01 | 26.04 | 25.82 | 25.82 | 25.82 | -0.88% | 13,642 |
| Aug 25, 2026 | 26.54 | 26.54 | 26.00 | 26.05 | 26.05 | -1.03% | 4,890 |
| Aug 24, 2026 | 25.56 | 26.34 | 25.52 | 26.32 | 26.32 | 2.57% | 7,391 |
| Aug 21, 2026 | 24.95 | 25.89 | 24.93 | 25.66 | 25.66 | 7.75% | 19,481 |
| Aug 20, 2026 | 23.02 | 23.82 | 22.94 | 23.82 | 23.82 | 5.75% | 42,416 |
| Aug 19, 2026 | 21.20 | 22.87 | 21.17 | 22.52 | 22.52 | 5.60% | 36,017 |
| Aug 18, 2026 | 21.19 | 21.33 | 21.10 | 21.33 | 21.33 | 1.04% | 98,234 |
| Aug 17, 2026 | 20.85 | 21.11 | 20.85 | 21.11 | 21.11 | 2.15% | 11,947 |
| Aug 14, 2026 | 20.79 | 20.79 | 20.66 | 20.66 | 20.66 | -1.55% | 88 |
| Aug 13, 2026 | 21.02 | 21.02 | 20.95 | 20.99 | 20.99 | 0.14% | 5,376 |
| Aug 12, 2026 | 21.02 | 21.15 | 20.95 | 20.96 | 20.96 | -0.33% | 2,304 |
| Aug 11, 2026 | 21.09 | 21.20 | 21.02 | 21.03 | 21.03 | -1.27% | 1,420 |
| Aug 10, 2026 | 21.53 | 21.53 | 21.26 | 21.30 | 21.30 | -0.56% | 5,149 |
| Aug 7, 2026 | 21.20 | 21.49 | 21.20 | 21.42 | 21.42 | 0.75% | 601 |
| Aug 6, 2026 | 21.35 | 21.39 | 21.17 | 21.26 | 21.26 | 0.12% | 2,457 |
| Aug 5, 2026 | 21.19 | 21.23 | 21.14 | 21.23 | 21.23 | 0.81% | 1,683 |
| Aug 4, 2026 | 20.94 | 21.07 | 20.93 | 21.06 | 21.06 | 2.01% | 2,128 |
| Aug 3, 2026 | 20.62 | 20.68 | 20.62 | 20.65 | 20.65 | - | 2,572 |
| Jul 31, 2026 | 21.18 | 21.18 | 20.62 | 20.65 | 20.65 | -3.80% | 2,137 |
| Jul 30, 2026 | 21.08 | 21.46 | 21.08 | 21.46 | 21.46 | 0.99% | 14,038 |
| Jul 29, 2026 | 21.22 | 21.25 | 21.22 | 21.25 | 21.25 | 1.65% | 401 |
| Jul 28, 2026 | 20.99 | 20.99 | 20.82 | 20.91 | 20.91 | -2.86% | 6,503 |
| Jul 27, 2026 | 21.57 | 21.58 | 21.39 | 21.52 | 21.52 | 1.82% | 1,626 |
| Jul 24, 2026 | 21.44 | 21.44 | 21.04 | 21.14 | 21.14 | -2.15% | 2,080 |
| Jul 23, 2026 | 21.69 | 21.69 | 21.58 | 21.60 | 21.60 | -0.64% | 4,435 |
| Jul 22, 2026 | 21.77 | 21.77 | 21.69 | 21.74 | 21.74 | -1.23% | 8,647 |
| Jul 21, 2026 | 21.76 | 22.01 | 21.76 | 22.01 | 22.01 | 2.80% | 4,749 |
| Jul 20, 2026 | 21.11 | 21.41 | 21.11 | 21.41 | 21.41 | 2.78% | 23,355 |
| Jul 17, 2026 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | -1.95% | 1,009 |
| Jul 16, 2026 | 21.38 | 21.38 | 21.17 | 21.25 | 21.25 | -1.42% | 328 |
| Jul 15, 2026 | 21.36 | 21.58 | 21.29 | 21.55 | 21.55 | 1.65% | 30,125 |