21Shares Solana ETP (SWX:ASOL)
Switzerland
· Delayed Price · Currency is CHF · Price in USD 46.71
+3.10 (7.10%)
Mar 4, 2026, 6:54 PM CET
21Shares Solana ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 57.87 | 61.48 | 57.57 | 60.72 | 60.72 | 6.86% | 35,665 |
| Mar 3, 2026 | 56.60 | 56.99 | 54.95 | 56.82 | 56.82 | -2.82% | 8,494 |
| Mar 2, 2026 | 54.65 | 58.85 | 54.65 | 58.47 | 58.47 | 7.38% | 15,817 |
| Feb 27, 2026 | 57.81 | 57.93 | 54.35 | 54.45 | 54.45 | -4.57% | 6,861 |
| Feb 26, 2026 | 57.85 | 58.47 | 56.70 | 57.06 | 57.06 | -1.33% | 11,022 |
| Feb 25, 2026 | 54.35 | 57.88 | 54.18 | 57.83 | 57.83 | 14.31% | 9,791 |
| Feb 24, 2026 | 50.83 | 50.91 | 50.50 | 50.59 | 50.59 | -3.99% | 8,735 |
| Feb 23, 2026 | 52.44 | 53.30 | 52.10 | 52.69 | 52.69 | -6.03% | 14,224 |
| Feb 20, 2026 | 55.22 | 56.07 | 54.09 | 56.07 | 56.07 | 5.95% | 14,331 |
| Feb 19, 2026 | 54.43 | 54.43 | 52.92 | 52.92 | 52.92 | -2.81% | 2,275 |
| Feb 18, 2026 | 56.30 | 56.39 | 54.25 | 54.45 | 54.45 | -1.48% | 5,622 |
| Feb 17, 2026 | 57.18 | 57.18 | 55.00 | 55.27 | 55.27 | -0.18% | 7,017 |
| Feb 16, 2026 | 56.19 | 56.88 | 54.67 | 55.37 | 55.37 | -0.88% | 15,611 |
| Feb 13, 2026 | 52.25 | 55.86 | 52.25 | 55.86 | 55.86 | 5.30% | 8,757 |
| Feb 12, 2026 | 53.37 | 54.31 | 53.00 | 53.05 | 53.05 | 1.16% | 6,271 |
| Feb 11, 2026 | 53.39 | 53.75 | 52.00 | 52.44 | 52.44 | -5.90% | 1,463 |
| Feb 10, 2026 | 55.97 | 56.12 | 55.57 | 55.73 | 55.73 | -1.24% | 10,070 |
| Feb 9, 2026 | 56.12 | 56.53 | 55.10 | 56.43 | 56.43 | -0.34% | 3,152 |
| Feb 6, 2026 | 52.64 | 56.73 | 51.98 | 56.62 | 56.62 | 0.37% | 50,166 |
| Feb 5, 2026 | 59.89 | 61.33 | 55.44 | 56.41 | 56.41 | -6.79% | 86,418 |
| Feb 4, 2026 | 64.34 | 64.34 | 60.43 | 60.52 | 60.52 | -8.98% | 30,291 |
| Feb 3, 2026 | 69.07 | 69.10 | 66.41 | 66.49 | 66.49 | -4.17% | 8,266 |
| Feb 2, 2026 | 67.29 | 69.40 | 67.00 | 69.38 | 69.38 | -10.01% | 14,069 |
| Jan 30, 2026 | 76.07 | 77.27 | 75.76 | 77.10 | 77.10 | -0.86% | 10,330 |
| Jan 29, 2026 | 81.45 | 81.45 | 77.00 | 77.77 | 77.77 | -6.64% | 8,001 |
| Jan 28, 2026 | 83.80 | 84.61 | 82.92 | 83.30 | 83.30 | 0.48% | 32,025 |
| Jan 27, 2026 | 82.11 | 83.49 | 81.33 | 82.90 | 82.90 | 1.72% | 12,732 |
| Jan 26, 2026 | 81.04 | 82.40 | 80.45 | 81.50 | 81.50 | -3.57% | 13,630 |
| Jan 23, 2026 | 84.32 | 84.52 | 82.76 | 84.52 | 84.52 | 0.62% | 4,843 |
| Jan 22, 2026 | 85.30 | 86.40 | 83.77 | 84.00 | 84.00 | -1.03% | 6,336 |
| Jan 21, 2026 | 84.06 | 86.23 | 83.38 | 84.87 | 84.87 | 1.12% | 1,565 |
| Jan 20, 2026 | 86.21 | 86.21 | 83.78 | 83.93 | 83.93 | -4.69% | 50,100 |
| Jan 19, 2026 | 88.04 | 88.43 | 87.88 | 88.06 | 88.06 | -5.42% | 4,486 |
| Jan 16, 2026 | 94.46 | 94.85 | 93.11 | 93.11 | 93.11 | -0.76% | 1,024 |
| Jan 15, 2026 | 95.76 | 96.10 | 93.72 | 93.82 | 93.82 | -3.69% | 4,839 |
| Jan 14, 2026 | 95.71 | 97.55 | 94.78 | 97.41 | 97.41 | 3.13% | 18,258 |
| Jan 13, 2026 | 92.40 | 94.95 | 92.38 | 94.45 | 94.45 | 0.65% | 69,844 |
| Jan 12, 2026 | 93.12 | 94.27 | 91.49 | 93.84 | 93.84 | 1.80% | 45,332 |
| Jan 9, 2026 | 92.55 | 92.64 | 89.88 | 92.18 | 92.18 | 2.50% | 38,988 |
| Jan 8, 2026 | 89.12 | 90.37 | 87.60 | 89.93 | 89.93 | 0.21% | 57,979 |
| Jan 7, 2026 | 92.01 | 92.09 | 89.20 | 89.74 | 89.74 | -3.14% | 44,015 |
| Jan 6, 2026 | 90.87 | 94.44 | 90.87 | 92.65 | 92.65 | 3.45% | 51,842 |
| Jan 5, 2026 | 89.23 | 89.95 | 87.88 | 89.56 | 89.56 | 8.77% | 62,870 |
| Dec 30, 2025 | 81.41 | 82.34 | 81.41 | 82.34 | 82.34 | 1.40% | 2,774 |
| Dec 29, 2025 | 84.09 | 84.35 | 81.05 | 81.20 | 81.20 | -0.37% | 12,362 |
| Dec 23, 2025 | 81.85 | 82.13 | 80.43 | 81.50 | 81.50 | -3.21% | 81,015 |
| Dec 22, 2025 | 83.46 | 84.67 | 82.92 | 84.20 | 84.20 | 0.81% | 119,341 |
| Dec 19, 2025 | 82.39 | 84.11 | 82.02 | 83.52 | 83.52 | 0.26% | 100,798 |
| Dec 18, 2025 | 80.97 | 85.02 | 80.87 | 83.30 | 83.30 | 0.65% | 80,994 |
| Dec 17, 2025 | 84.39 | 88.24 | 82.76 | 82.76 | 82.76 | -2.81% | 69,306 |
| Dec 16, 2025 | 82.84 | 85.15 | 82.84 | 85.15 | 85.15 | 2.11% | 13,708 |
| Dec 15, 2025 | 87.21 | 87.73 | 83.32 | 83.39 | 83.39 | -5.07% | 9,694 |
| Dec 12, 2025 | 91.61 | 92.10 | 87.84 | 87.84 | 87.84 | 2.31% | 12,064 |
| Dec 11, 2025 | 86.23 | 86.59 | 85.86 | 85.86 | 85.86 | -4.24% | 7,033 |
| Dec 10, 2025 | 91.19 | 91.72 | 89.66 | 89.66 | 89.66 | -2.60% | 1,068 |
| Dec 9, 2025 | 87.86 | 92.05 | 87.13 | 92.05 | 92.05 | 3.08% | 2,246 |
| Dec 8, 2025 | 90.13 | 91.76 | 89.25 | 89.30 | 89.30 | 1.25% | 16,984 |
| Dec 5, 2025 | 92.00 | 92.00 | 87.99 | 88.20 | 88.20 | -6.96% | 14,509 |
| Dec 4, 2025 | 94.60 | 94.99 | 93.55 | 94.80 | 94.80 | 1.92% | 15,566 |
| Dec 3, 2025 | 93.53 | 93.95 | 92.13 | 93.01 | 93.01 | 1.58% | 5,602 |
| Dec 2, 2025 | 83.74 | 92.60 | 83.19 | 91.56 | 91.56 | 12.26% | 44,457 |
| Dec 1, 2025 | 83.92 | 84.09 | 81.46 | 81.56 | 81.56 | -11.19% | 31,009 |
| Nov 28, 2025 | 91.60 | 94.32 | 91.60 | 91.84 | 91.84 | -2.07% | 31,237 |
| Nov 27, 2025 | 94.75 | 94.84 | 92.90 | 93.78 | 93.78 | 3.40% | 9,774 |
| Nov 26, 2025 | 91.09 | 91.09 | 89.58 | 90.70 | 90.70 | 2.78% | 19,160 |
| Nov 25, 2025 | 89.81 | 89.91 | 88.25 | 88.25 | 88.25 | 1.15% | 1,699 |
| Nov 24, 2025 | 85.52 | 87.25 | 85.01 | 87.25 | 87.25 | 6.39% | 11,296 |
| Nov 21, 2025 | 83.68 | 85.04 | 80.46 | 82.01 | 82.01 | -6.10% | 70,026 |
| Nov 20, 2025 | 94.62 | 94.76 | 87.34 | 87.34 | 87.34 | -1.71% | 46,770 |
| Nov 19, 2025 | 92.47 | 92.47 | 88.50 | 88.86 | 88.86 | -4.17% | 25,146 |
| Nov 18, 2025 | 90.08 | 93.29 | 89.92 | 92.73 | 92.73 | 4.47% | 33,032 |
| Nov 17, 2025 | 92.94 | 93.58 | 87.92 | 88.76 | 88.76 | -5.51% | 45,450 |
| Nov 14, 2025 | 94.12 | 94.14 | 89.60 | 93.94 | 93.94 | -6.21% | 33,343 |
| Nov 13, 2025 | 102.52 | 102.94 | 100.16 | 100.16 | 100.16 | -1.46% | 18,787 |
| Nov 12, 2025 | 102.08 | 105.72 | 100.46 | 101.64 | 101.64 | -3.80% | 20,557 |
| Nov 11, 2025 | 108.08 | 108.48 | 105.50 | 105.66 | 105.66 | -3.52% | 29,612 |
| Nov 10, 2025 | 110.06 | 112.00 | 109.06 | 109.52 | 109.52 | 5.61% | 17,934 |
| Nov 7, 2025 | 103.80 | 103.98 | 99.00 | 103.70 | 103.70 | 1.19% | 29,786 |
| Nov 6, 2025 | 103.96 | 105.84 | 102.44 | 102.48 | 102.48 | -2.51% | 41,658 |
| Nov 5, 2025 | 102.54 | 105.52 | 101.28 | 105.12 | 105.12 | -0.42% | 28,364 |
| Nov 4, 2025 | 103.36 | 108.56 | 103.00 | 105.56 | 105.56 | -4.16% | 35,109 |
| Nov 3, 2025 | 115.98 | 116.12 | 109.00 | 110.14 | 110.14 | -10.44% | 52,794 |
| Oct 31, 2025 | 121.76 | 124.80 | 121.58 | 122.98 | 122.98 | 0.90% | 16,711 |
| Oct 30, 2025 | 128.84 | 128.84 | 121.18 | 121.88 | 121.88 | -5.18% | 102,242 |
| Oct 29, 2025 | 128.80 | 132.58 | 127.64 | 128.54 | 128.54 | -1.40% | 9,780 |
| Oct 28, 2025 | 133.08 | 134.00 | 130.36 | 130.36 | 130.36 | -1.72% | 12,318 |
| Oct 27, 2025 | 132.22 | 133.08 | 130.76 | 132.64 | 132.64 | 6.20% | 43,310 |
| Oct 24, 2025 | 127.12 | 128.58 | 124.90 | 124.90 | 124.90 | -0.76% | 15,388 |
| Oct 23, 2025 | 123.42 | 126.30 | 123.18 | 125.86 | 125.86 | 3.50% | 18,322 |
| Oct 22, 2025 | 121.04 | 122.50 | 119.96 | 121.60 | 121.60 | -4.82% | 15,789 |
| Oct 21, 2025 | 121.26 | 127.88 | 121.10 | 127.76 | 127.76 | 1.19% | 89,881 |
| Oct 20, 2025 | 127.44 | 127.90 | 125.52 | 126.26 | 126.26 | 7.46% | 14,343 |
| Oct 17, 2025 | 118.58 | 119.86 | 115.10 | 117.50 | 117.50 | -6.27% | 35,166 |
| Oct 16, 2025 | 128.44 | 129.24 | 119.74 | 125.36 | 125.36 | -4.07% | 21,882 |
| Oct 15, 2025 | 134.76 | 136.24 | 130.54 | 130.68 | 130.68 | 1.55% | 19,748 |
| Oct 14, 2025 | 128.92 | 130.48 | 126.14 | 128.68 | 128.68 | -0.34% | 28,259 |
| Oct 13, 2025 | 129.88 | 131.22 | 125.94 | 129.12 | 129.12 | -6.38% | 66,962 |
| Oct 10, 2025 | 144.46 | 147.70 | 137.92 | 137.92 | 137.92 | -5.20% | 100,499 |
| Oct 9, 2025 | 149.08 | 149.30 | 144.48 | 145.48 | 145.48 | 0.11% | 119,971 |
| Oct 8, 2025 | 144.58 | 147.16 | 144.08 | 145.32 | 145.32 | -1.25% | 86,564 |