21Shares Solana ETP (SWX:ASOL)
Switzerland
· Delayed Price · Currency is CHF · Price in USD 44.63
+0.05 (0.10%)
Apr 28, 2026, 7:56 AM CET
SWX:ASOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.68 | 55.84 | 55.22 | 55.22 | 55.22 | -1.92% | 2,678 |
| Apr 27, 2026 | 56.88 | 56.88 | 56.30 | 56.30 | 56.30 | -1.33% | 3,727 |
| Apr 24, 2026 | 56.69 | 57.39 | 56.69 | 57.06 | 57.06 | 0.19% | 5,187 |
| Apr 23, 2026 | 57.16 | 57.16 | 56.78 | 56.95 | 56.95 | -3.67% | 3,264 |
| Apr 22, 2026 | 58.30 | 59.12 | 58.24 | 59.12 | 59.12 | 3.37% | 3,132 |
| Apr 21, 2026 | 56.97 | 57.47 | 56.69 | 57.19 | 57.19 | 2.16% | 4,089 |
| Apr 20, 2026 | 56.08 | 56.76 | 55.98 | 55.98 | 55.98 | -6.15% | 6,558 |
| Apr 17, 2026 | 58.70 | 60.14 | 58.35 | 59.65 | 59.65 | 4.17% | 22,284 |
| Apr 16, 2026 | 56.81 | 57.26 | 55.66 | 57.26 | 57.26 | 2.41% | 13,462 |
| Apr 15, 2026 | 55.00 | 55.91 | 55.00 | 55.91 | 55.91 | -1.43% | 425 |
| Apr 14, 2026 | 56.94 | 57.96 | 56.63 | 56.72 | 56.72 | 3.35% | 35,965 |
| Apr 13, 2026 | 54.59 | 55.52 | 54.29 | 54.88 | 54.88 | -2.52% | 19,806 |
| Apr 10, 2026 | 55.14 | 56.30 | 55.14 | 56.30 | 56.30 | 3.74% | 1,851 |
| Apr 9, 2026 | 54.48 | 54.67 | 54.27 | 54.27 | 54.27 | -1.15% | 7,498 |
| Apr 8, 2026 | 55.89 | 56.14 | 54.90 | 54.90 | 54.90 | 5.19% | 3,958 |
| Apr 7, 2026 | 52.71 | 53.28 | 51.90 | 52.19 | 52.19 | 0.19% | 11,644 |
| Apr 2, 2026 | 52.42 | 52.70 | 50.75 | 52.09 | 52.09 | -5.63% | 21,458 |
| Apr 1, 2026 | 55.99 | 55.99 | 54.77 | 55.20 | 55.20 | 2.00% | 4,677 |
| Mar 31, 2026 | 55.00 | 55.00 | 53.38 | 54.12 | 54.12 | -3.20% | 14,020 |
| Mar 30, 2026 | 55.28 | 56.24 | 55.28 | 55.91 | 55.91 | 2.03% | 3,082 |
| Mar 27, 2026 | 56.90 | 56.90 | 54.80 | 54.80 | 54.80 | -5.37% | 9,700 |
| Mar 26, 2026 | 58.98 | 58.98 | 57.50 | 57.91 | 57.91 | -5.05% | 2,515 |
| Mar 25, 2026 | 60.80 | 61.72 | 60.80 | 60.99 | 60.99 | 2.78% | 7,827 |
| Mar 24, 2026 | 60.67 | 60.83 | 58.96 | 59.34 | 59.34 | -0.67% | 161,429 |
| Mar 23, 2026 | 56.41 | 60.56 | 56.41 | 59.74 | 59.74 | 1.37% | 12,105 |
| Mar 20, 2026 | 58.79 | 58.95 | 58.78 | 58.93 | 58.93 | 2.27% | 699 |
| Mar 19, 2026 | 59.26 | 59.58 | 57.62 | 57.62 | 57.62 | -2.22% | 8,752 |
| Mar 18, 2026 | 62.34 | 62.47 | 58.75 | 58.93 | 58.93 | -5.86% | 11,200 |
| Mar 17, 2026 | 62.77 | 62.88 | 61.77 | 62.60 | 62.60 | 1.39% | 8,959 |
| Mar 16, 2026 | 61.89 | 62.85 | 61.46 | 61.74 | 61.74 | 4.41% | 38,385 |
| Mar 13, 2026 | 58.56 | 61.50 | 58.56 | 59.13 | 59.13 | 3.39% | 8,324 |
| Mar 12, 2026 | 56.68 | 57.87 | 56.44 | 57.19 | 57.19 | 0.53% | 14,654 |
| Mar 11, 2026 | 56.52 | 57.44 | 55.86 | 56.89 | 56.89 | -2.87% | 10,946 |
| Mar 10, 2026 | 57.78 | 58.69 | 56.87 | 58.57 | 58.57 | 4.27% | 2,936 |
| Mar 9, 2026 | 55.03 | 56.68 | 55.03 | 56.17 | 56.17 | 0.21% | 8,279 |
| Mar 6, 2026 | 58.61 | 58.61 | 55.71 | 56.05 | 56.05 | -4.30% | 4,426 |
| Mar 5, 2026 | 59.60 | 61.05 | 58.22 | 58.57 | 58.57 | -3.54% | 5,585 |
| 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 |