21Shares Binance BNB ETP - ABNB.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.12	41.29	41.29	41.29	41.12	2,559
February 19, 2026	39.86	40.15	40.15	40.15	39.86	714
February 18, 2026	41.2	41.2	41.2	41.2	41.2	250
February 17, 2026	41.45	41.6	41.6	41.64	41.25	5,745
February 16, 2026	41.11	40.54	40.54	41.4	40.54	2,994
February 13, 2026	40.08	40.08	40.08	40.08	40.08	200
February 12, 2026	41.1	40.92	40.92	41.1	40.92	8,776
February 11, 2026	40.44	40.5	40.5	40.5	39.56	1,366
February 10, 2026	42.01	41.6	41.6	42.01	41.43	7,771
February 09, 2026	42.54	41.81	41.81	42.54	41.81	48
February 06, 2026	41.4	43.5	43.5	43.71	41.4	12,407
February 05, 2026	46.18	44.15	44.15	46.51	43.78	1,316
February 04, 2026	50.97	49.04	49.04	50.97	49.04	190
February 03, 2026	52.16	52.16	52.16	52.16	52.16	30
February 02, 2026	50.48	52.36	52.36	52.36	50.48	4,238
January 30, 2026	57.16	57.16	57.16	57.16	57.16	2
January 29, 2026	60.58	57.31	57.31	60.61	57.31	6,273
January 28, 2026	60.71	60.66	60.66	60.71	60.66	2,013
January 27, 2026	59.32	59.13	59.13	59.32	59.13	6,823
January 26, 2026	58.3	58.36	58.36	58.67	58.3	3,200
January 23, 2026	59.84	59.67	59.67	59.84	59.51	7,191
January 22, 2026	59.49	59.22	59.22	59.97	58.8	4,034
January 21, 2026	58.52	59.53	59.53	59.53	58.43	1,237
January 20, 2026	61.18	60.7	60.7	61.18	60.2	6,631
January 19, 2026	62.15	62.41	62.41	62.41	62.11	6,450
January 16, 2026	62.71	62.71	62.71	62.71	62.71	2
January 15, 2026	63.07	62.78	62.78	63.12	62.55	5,828
January 14, 2026	62.96	63.11	63.11	63.11	62.6	1,815
January 13, 2026	60.84	61.28	61.28	61.28	60.84	62
January 12, 2026	60.75	60.02	60.02	60.75	59.95	1,391
January 09, 2026	59.45	59.45	59.45	59.45	59.45	2
January 08, 2026	59.59	59.57	59.57	59.63	59.25	12,459
January 07, 2026	61.62	60.07	60.07	61.62	60.07	3,267
January 06, 2026	61	61.65	61.65	61.65	60.9	31
January 05, 2026	60.39	60.86	60.86	60.98	60.24	4,093
December 30, 2025	57.36	57.37	57.37	57.37	57.36	1,386
December 29, 2025	57.71	57.13	57.13	57.79	57.13	33
December 23, 2025	56.95	56.95	56.95	56.95	56.95	206
December 22, 2025	58.22	58.27	58.27	58.59	58.22	944
December 19, 2025	57.29	57.29	57.29	57.29	57.29	0
December 18, 2025	56.12	57.29	57.29	57.29	55.93	160
December 17, 2025	56.79	56.79	56.79	56.79	56.79	0
December 16, 2025	57.98	57.99	57.99	57.99	57.64	632
December 15, 2025	60	58	58	60	58	9,139
December 12, 2025	59.1	59.1	59.1	59.1	59.1	2
December 11, 2025	58.02	58.47	58.47	58.47	58.02	51
December 10, 2025	60.15	60.23	60.23	60.23	60.15	89
December 09, 2025	60.03	61.82	61.82	61.82	59.36	934
December 08, 2025	61.04	60.75	60.75	61.25	60.75	13,550
December 05, 2025	60.73	59.82	59.82	60.83	59.82	1,281
December 04, 2025	61.17	61.14	61.14	61.48	61.12	80
December 03, 2025	60.62	60.18	60.18	61.1	60.18	17,958
December 02, 2025	55.9	59.01	59.01	59.01	55.9	8,465
December 01, 2025	56.27	54.14	54.14	56.27	54.12	361
November 28, 2025	59.67	60.77	60.77	60.77	59.67	358
November 27, 2025	60.06	59.94	59.94	60.06	59.94	382
November 26, 2025	57.9	58.14	58.14	58.29	57.9	1,726
November 25, 2025	57.83	56.81	56.81	57.83	56.81	356
November 24, 2025	57.7	57.05	57.05	57.73	56.36	1,068
November 21, 2025	55.67	53.71	53.71	55.67	53.71	136

21Shares Binance BNB ETP (ABNB.SW) SIX