21Shares Solana ETP (SWX:ASOL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 92.98
+1.49 (1.63%)
Aug 8, 2025, 5:28 PM CET
21Shares Solana ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 94.00 | 94.00 | 92.98 | 92.98 | 92.98 | 1.63% | 220 |
| Aug 7, 2025 | 90.72 | 91.49 | 90.72 | 91.49 | 91.49 | 4.84% | 213 |
| Aug 6, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - | - |
| Aug 5, 2025 | 88.84 | 88.84 | 87.27 | 87.27 | 87.27 | -0.49% | 640 |
| Aug 4, 2025 | 85.84 | 88.16 | 85.84 | 87.70 | 87.70 | -6.65% | 1,300 |
| Jul 31, 2025 | 96.16 | 96.40 | 93.95 | 93.95 | 93.95 | 0.47% | 805 |
| Jul 30, 2025 | 95.00 | 95.45 | 93.50 | 93.51 | 93.51 | -1.72% | 855 |
| Jul 29, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -4.37% | - |
| Jul 28, 2025 | 100.38 | 100.56 | 99.50 | 99.50 | 99.50 | 5.41% | 386 |
| Jul 25, 2025 | 93.15 | 94.39 | 92.85 | 94.39 | 94.39 | -2.95% | 99 |
| Jul 24, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -2.10% | 335 |
| Jul 23, 2025 | 104.18 | 104.18 | 99.15 | 99.35 | 99.35 | -4.51% | 4,799 |
| Jul 22, 2025 | 105.02 | 105.02 | 102.58 | 104.04 | 104.04 | 1.90% | 213 |
| Jul 21, 2025 | 99.55 | 102.10 | 99.55 | 102.10 | 102.10 | 10.62% | 2,640 |
| Jul 18, 2025 | 95.72 | 95.72 | 92.30 | 92.30 | 92.30 | -0.49% | 372 |
| Jul 17, 2025 | 91.44 | 92.90 | 90.73 | 92.75 | 92.75 | 6.18% | 433 |
| Jul 16, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 4.16% | 10 |
| Jul 15, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -3.70% | - |
| Jul 14, 2025 | 86.46 | 87.61 | 86.46 | 87.08 | 87.08 | -0.48% | 353 |
| Jul 11, 2025 | 85.76 | 87.65 | 85.24 | 87.50 | 87.50 | 7.07% | 1,001 |
| Jul 10, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 2.01% | 42 |
| Jul 9, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 2.18% | - |
| Jul 8, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.38% | - |
| Jul 7, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 2.74% | 279 |
| Jul 4, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.06% | - |
| Jul 3, 2025 | 80.41 | 80.41 | 79.84 | 79.84 | 79.84 | 3.76% | 1,100 |
| Jul 2, 2025 | 77.36 | 77.36 | 76.95 | 76.95 | 76.95 | 0.54% | 1,770 |
| Jul 1, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -2.78% | - |
| Jun 30, 2025 | 78.56 | 78.73 | 78.56 | 78.73 | 78.73 | 6.02% | 368 |
| Jun 27, 2025 | 73.62 | 74.26 | 73.62 | 74.26 | 74.26 | -1.16% | 85 |
| Jun 26, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -2.16% | 500 |
| Jun 25, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.18% | 128 |
| Jun 24, 2025 | 77.35 | 77.35 | 76.93 | 76.93 | 76.93 | 5.54% | 86 |
| Jun 23, 2025 | 71.68 | 72.89 | 71.53 | 72.89 | 72.89 | -4.87% | 292 |
| Jun 20, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.23% | - |
| Jun 19, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.69% | - |
| Jun 18, 2025 | 77.30 | 78.12 | 77.30 | 78.12 | 78.12 | -2.15% | 602 |
| Jun 17, 2025 | 81.16 | 81.16 | 79.84 | 79.84 | 79.84 | 3.82% | 119 |
| Jun 16, 2025 | 76.50 | 77.59 | 76.50 | 76.90 | 76.90 | - | 950 |
| Jun 13, 2025 | 76.50 | 77.59 | 76.50 | 76.90 | 76.90 | -8.67% | 225 |
| Jun 12, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -5.67% | - |
| Jun 11, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 5.83% | 90 |
| Jun 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 6.32% | 1,500 |
| Jun 6, 2025 | 78.84 | 79.33 | 78.84 | 79.33 | 79.33 | -1.39% | 219 |
| Jun 5, 2025 | 79.46 | 80.45 | 79.46 | 80.45 | 80.45 | -3.51% | 261 |
| Jun 4, 2025 | 84.34 | 84.34 | 83.38 | 83.38 | 83.38 | -3.14% | 110 |
| Jun 3, 2025 | 85.38 | 86.10 | 85.38 | 86.08 | 86.08 | 6.01% | 610 |
| Jun 2, 2025 | 83.50 | 83.50 | 81.20 | 81.20 | 81.20 | -6.02% | 103 |
| May 30, 2025 | 87.99 | 88.00 | 86.40 | 86.40 | 86.40 | -5.85% | 249 |
| May 28, 2025 | 93.81 | 93.81 | 91.77 | 91.77 | 91.77 | -4.58% | 222 |