Stock listing

LSE:ADPT Pantarai ADAPT ETP Share Price

Home listing (LSE) of Pantarai ADAPT ETP

Follow Pantarai ADAPT ETP into a list and get an email when it puts out news.

Share price · LSE:ADPT

€10.64 EUR +0.00 (+0.0%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +3.1% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: €10.64 – €10.64 EUROct 29, 2026
52-week range: €9.84 – €10.98 EURLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: €1,410 EURMedian day 0 shares · 46 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:ADPT · Home	€10.64 EUR	+0.002 (0.0%)	—	€10.64	€10.64	€10.64	€10.63	Close on Oct 29, 2026

Data provided by Twelve Data

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · LSE:ADPT · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	€10.64	+0.002	0.0%	€10.64	€10.64	€10.64	0
Wed, Oct 28	€10.63	+0.005	0.0%	€10.63	€10.63	€10.63	0
Tue, Oct 27	€10.63	+0.025	+0.2%	€10.63	€10.63	€10.63	0
Mon, Oct 26	€10.60	+0.017	+0.2%	€10.60	€10.60	€10.60	0
Fri, Oct 23	€10.59	+0.003	0.0%	€10.57	€10.59	€10.56	1,690
Thu, Oct 22	€10.58	-0.045	-0.4%	€10.58	€10.58	€10.58	0
Wed, Oct 21	€10.63	+0.01	+0.1%	€10.63	€10.63	€10.63	0
Tue, Oct 20	€10.62	+0.01	+0.1%	€10.58	€10.62	€10.58	430
Mon, Oct 19	€10.61	-0.02	-0.2%	€10.61	€10.61	€10.61	0
Fri, Oct 16	€10.63	-0.02	-0.2%	€10.63	€10.63	€10.63	0
Thu, Oct 15	€10.65	-0.04	-0.4%	€10.65	€10.65	€10.65	0
Wed, Oct 14	€10.69	+0.01	+0.1%	€10.69	€10.69	€10.69	0
Tue, Oct 13	€10.68	-0.03	-0.3%	€10.68	€10.68	€10.68	0
Mon, Oct 12	€10.71	+0.015	+0.1%	€10.73	€10.73	€10.71	3
Fri, Oct 9	€10.69	+0.02	+0.2%	€10.69	€10.69	€10.69	0
Thu, Oct 8	€10.67	-0.018	-0.2%	€10.67	€10.67	€10.67	0
Wed, Oct 7	€10.69	-0.05	-0.5%	€10.69	€10.69	€10.69	0
Tue, Oct 6	€10.74	+0.037	+0.4%	€10.74	€10.74	€10.74	0
Mon, Oct 5	€10.70	+0.055	+0.5%	€10.71	€10.71	€10.70	9
Fri, Oct 2	€10.65	+0.105	+1.0%	€10.65	€10.65	€10.65	0
Thu, Oct 1	€10.54	-0.027	-0.3%	€10.57	€10.57	€10.54	42
Wed, Sep 30	€10.57	-0.022	-0.2%	€10.57	€10.57	€10.57	0
Tue, Sep 29	€10.59	+0.07	+0.7%	€10.59	€10.59	€10.59	0
Mon, Sep 28	€10.52	-0.055	-0.5%	€10.52	€10.52	€10.52	24
Fri, Sep 25	€10.58	+0.02	+0.2%	€10.58	€10.58	€10.58	430
Thu, Sep 24	€10.56	-0.045	-0.4%	€10.56	€10.56	€10.56	0
Wed, Sep 23	€10.60	-0.018	-0.2%	€10.67	€10.67	€10.60	2
Tue, Sep 22	€10.62	+0.047	+0.4%	€10.56	€10.62	€10.56	18
Mon, Sep 21	€10.57	+0.16	+1.5%	€10.57	€10.57	€10.57	0
Fri, Sep 18	€10.41	-0.07	-0.7%	€10.50	€10.50	€10.41	500
Thu, Sep 17	€10.48	+0.027	+0.3%	€10.48	€10.48	€10.48	0
Wed, Sep 16	€10.46	+0.03	+0.3%	€10.44	€10.49	€10.44	860
Tue, Sep 15	€10.43	-0.005	0.0%	€10.43	€10.43	€10.43	0
Mon, Sep 14	€10.43	-0.078	-0.7%	€10.40	€10.43	€10.40	6
Fri, Sep 11	€10.51	+0.033	+0.3%	€10.51	€10.51	€10.51	0
Thu, Sep 10	€10.48	-0.04	-0.4%	€10.48	€10.48	€10.48	0
Wed, Sep 9	€10.52	-0.067	-0.6%	€10.52	€10.52	€10.52	0
Tue, Sep 8	€10.58	0.00	0.0%	€10.58	€10.58	€10.58	1,410
Mon, Sep 7	€10.58	-0.005	0.0%	€10.56	€10.58	€10.56	24
Fri, Sep 4	€10.59	-0.027	-0.3%	€10.64	€10.64	€10.59	1
Thu, Sep 3	€10.62	+0.04	+0.4%	€10.62	€10.62	€10.62	0
Wed, Sep 2	€10.58	+0.01	+0.1%	€10.56	€10.58	€10.56	2,855
Tue, Sep 1	€10.57	-0.125	-1.2%	€10.77	€10.77	€10.57	2
Fri, Aug 28	€10.69	+0.06	+0.6%	€10.69	€10.69	€10.69	0
Thu, Aug 27	€10.63	-0.015	-0.1%	€10.63	€10.63	€10.63	0
Wed, Aug 26	€10.65	+0.005	0.0%	€10.65	€10.65	€10.65	0
Tue, Aug 25	€10.64	+0.01	+0.1%	€10.64	€10.64	€10.64	0
Mon, Aug 24	€10.63	-0.022	-0.2%	€10.63	€10.63	€10.63	0
Fri, Aug 21	€10.65	+0.035	+0.3%	€10.65	€10.65	€10.65	0
Thu, Aug 20	€10.62	-0.035	-0.3%	€10.62	€10.62	€10.62	0
Wed, Aug 19	€10.65	+0.008	+0.1%	€10.65	€10.65	€10.65	0
Tue, Aug 18	€10.65	-0.14	-1.3%	€10.65	€10.65	€10.65	0
Mon, Aug 17	€10.79	+0.01	+0.1%	€10.84	€10.84	€10.79	6
Fri, Aug 14	€10.78	-0.018	-0.2%	€10.78	€10.78	€10.78	0
Thu, Aug 13	€10.79	+0.025	+0.2%	€10.79	€10.79	€10.79	0
Wed, Aug 12	€10.77	+0.008	+0.1%	€10.77	€10.77	€10.77	0
Tue, Aug 11	€10.76	+0.002	0.0%	€10.76	€10.76	€10.76	0
Mon, Aug 10	€10.76	-0.01	-0.1%	€10.76	€10.76	€10.76	0
Fri, Aug 7	€10.77	+0.04	+0.4%	€10.77	€10.77	€10.77	0
Thu, Aug 6	€10.73	-0.013	-0.1%	€10.73	€10.73	€10.73	0
Wed, Aug 5	€10.74	-0.035	-0.3%	€10.74	€10.74	€10.74	0
Tue, Aug 4	€10.78	+0.158	+1.5%	€10.62	€10.78	€10.62	1
Mon, Aug 3	€10.62	+0.082	+0.8%	€10.62	€10.62	€10.62	0
Fri, Jul 31	€10.54	+0.01	+0.1%	€10.59	€10.59	€10.54	503
Thu, Jul 30	€10.53	-0.07	-0.7%	€10.53	€10.53	€10.53	0
Wed, Jul 29	€10.60	-0.053	-0.5%	€10.60	€10.60	€10.60	0

Ticker: LSE:ADPT
Asset type: Fund
Exchange: LSE
Currency: EUR

Pantarai ADAPT ETP on 6ix

What it is: Exchange-traded product (ETP)

Where Pantarai ADAPT ETP is listed

Listing	Exchange	Country	Currency
LSE:ADPT · Home listing · This page	LSE	United Kingdom	EUR
Euronext:ADPT	Euronext	Netherlands	EUR