21Shares NEAR (NEAR.EUR) | Stock Price History & Returns | 2024 - 2026
21Shares NEAR Historical Price Chart
21Shares NEAR Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | €7.74 | +22.08% | €7.11 | €7.78 | €7.11 | 2.2K |
| Jun 2, 2026 | €6.34 | +4.79% | €6.53 | €6.83 | €6.34 | 155 |
| Jun 1, 2026 | €6.05 | -5.62% | €5.86 | €6.07 | €5.85 | 4.4K |
| May 29, 2026 | €6.41 | +8.83% | €6.33 | €6.41 | €6.14 | 25.7K |
| May 28, 2026 | €5.89 | -8.68% | €6.02 | €6.02 | €5.78 | 1.8K |
| May 27, 2026 | €6.45 | -9.15% | €6.40 | €6.45 | €6.38 | 568 |
| May 26, 2026 | €7.10 | +5.34% | €6.91 | €7.25 | €6.83 | 50.7K |
| May 25, 2026 | €6.74 | +19.72% | €6.01 | €6.78 | €6.01 | 167 |
| May 22, 2026 | €5.63 | +21.34% | €5.70 | €5.90 | €5.61 | 21.5K |
| May 21, 2026 | €4.64 | +7.16% | €4.34 | €4.64 | €4.34 | 65.5K |
| May 20, 2026 | €4.33 | +5.35% | €4.21 | €4.33 | €4.21 | 38.4K |
| May 19, 2026 | €4.11 | +8.16% | €4.16 | €4.16 | €4.04 | 38.4K |
| May 18, 2026 | €3.80 | -1.55% | €3.80 | €3.85 | €3.80 | 11.5K |
| May 15, 2026 | €3.86 | -2.77% | €3.96 | €3.96 | €3.86 | 30 |
| May 14, 2026 | €3.97 | +1.02% | €3.97 | €3.97 | €3.94 | N/A |
| May 13, 2026 | €3.93 | +0.77% | €4.12 | €4.12 | €3.93 | 6.9K |
| May 12, 2026 | €3.90 | +2.09% | €3.89 | €3.90 | €3.84 | 1.1K |
| May 11, 2026 | €3.82 | +2.41% | €3.85 | €3.85 | €3.82 | 1.1K |
| May 8, 2026 | €3.73 | +1.08% | €3.73 | €3.73 | €3.73 | 1.1K |
| May 7, 2026 | €3.69 | -1.34% | €3.82 | €3.82 | €3.69 | 1.1K |
| May 6, 2026 | €3.74 | +16.15% | €3.33 | €3.74 | €3.33 | 350 |
| May 5, 2026 | €3.22 | +0.62% | €3.22 | €3.22 | €3.22 | N/A |
| May 4, 2026 | €3.20 | -3.03% | €3.24 | €3.24 | €3.20 | 2.5K |
| Apr 30, 2026 | €3.30 | -1.79% | €3.34 | €3.34 | €3.30 | 2.5K |
| Apr 29, 2026 | €3.36 | -0.88% | €3.43 | €3.43 | €3.36 | 2.5K |
| Apr 28, 2026 | €3.39 | -0.29% | €3.41 | €3.41 | €3.39 | 2.5K |
| Apr 27, 2026 | €3.40 | -4.23% | €3.45 | €3.45 | €3.40 | 2.5K |
| Apr 24, 2026 | €3.55 | +0.28% | €3.57 | €3.57 | €3.55 | 1.0K |
| Apr 23, 2026 | €3.54 | -1.39% | €3.50 | €3.54 | €3.50 | 1.6K |
| Apr 22, 2026 | €3.59 | +4.36% | €3.52 | €3.59 | €3.52 | 1.6K |
| Apr 21, 2026 | €3.44 | +1.18% | €3.43 | €3.46 | €3.43 | 100 |
| Apr 20, 2026 | €3.40 | -3.68% | €3.38 | €3.40 | €3.38 | 131 |
| Apr 17, 2026 | €3.53 | +0.57% | €3.54 | €3.54 | €3.45 | 128 |
| Apr 16, 2026 | €3.51 | +0.86% | €3.59 | €3.60 | €3.51 | 500 |
| Apr 15, 2026 | €3.48 | +0.58% | €3.37 | €3.49 | €3.37 | 1.9K |
| Apr 14, 2026 | €3.46 | -0.86% | €3.56 | €3.56 | €3.46 | 1.6K |
| Apr 13, 2026 | €3.49 | +2.05% | €3.49 | €3.49 | €3.49 | 1.6K |
| Apr 10, 2026 | €3.42 | -0.29% | €3.42 | €3.42 | €3.42 | 576 |
| Apr 9, 2026 | €3.43 | +1.18% | €3.41 | €3.43 | €3.36 | 575 |
| Apr 8, 2026 | €3.39 | +7.96% | €3.36 | €3.50 | €3.36 | 2.1K |
| Apr 7, 2026 | €3.14 | +6.44% | €3.15 | €3.15 | €3.14 | 23.4K |
| Apr 2, 2026 | €2.95 | -3.59% | €2.95 | €2.95 | €2.95 | 23.4K |
| Apr 1, 2026 | €3.06 | +1.32% | €3.11 | €3.11 | €3.06 | 23.4K |
| Mar 31, 2026 | €3.02 | -0.66% | €3.04 | €3.04 | €3.02 | 1.3K |
| Mar 30, 2026 | €3.04 | +1.33% | €3.06 | €3.06 | €3.04 | 1.3K |
| Mar 27, 2026 | €3.00 | -3.54% | €3.17 | €3.17 | €3.00 | 1.3K |
| Mar 26, 2026 | €3.11 | -5.76% | €3.15 | €3.15 | €3.11 | 1.2K |
| Mar 25, 2026 | €3.30 | +0.92% | €3.26 | €3.30 | €3.26 | 1.7K |
| Mar 24, 2026 | €3.27 | -0.61% | €3.35 | €3.35 | €3.27 | 433 |
| Mar 23, 2026 | €3.29 | -4.36% | €3.24 | €3.29 | €3.24 | 304 |
| Mar 20, 2026 | €3.44 | +1.18% | €3.44 | €3.44 | €3.44 | 303 |
| Mar 19, 2026 | €3.40 | -3.68% | €3.48 | €3.48 | €3.40 | 301 |
| Mar 18, 2026 | €3.53 | -5.36% | €3.69 | €3.69 | €3.53 | 300 |
| Mar 17, 2026 | €3.73 | +1.08% | €3.76 | €3.76 | €3.72 | 1.6K |
| Mar 16, 2026 | €3.69 | +5.73% | €3.61 | €3.69 | €3.61 | 55 |
| Mar 13, 2026 | €3.49 | +3.56% | €3.46 | €3.49 | €3.40 | 1.2K |
| Mar 12, 2026 | €3.37 | +2.12% | €3.38 | €3.40 | €3.37 | 17.0K |
| Mar 11, 2026 | €3.30 | -0.60% | €3.24 | €3.31 | €3.24 | 810 |
| Mar 10, 2026 | €3.32 | +4.08% | €3.25 | €3.32 | €3.25 | 650 |
| Mar 9, 2026 | €3.19 | +1.92% | €3.17 | €3.19 | €3.17 | 100.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | €6.41 | +14.26% | €6.01 | €7.25 | €5.78 | 78.9K |
| May 18, 2026 | €5.61 | +44.96% | €3.80 | €5.90 | €3.80 | 174.4K |
| May 11, 2026 | €3.87 | +3.75% | €3.85 | €4.12 | €3.82 | 9.1K |
| May 4, 2026 | €3.73 | +13.03% | €3.24 | €3.82 | €3.20 | 5.0K |
| Apr 27, 2026 | €3.30 | -7.04% | €3.45 | €3.45 | €3.30 | 10.0K |
| Apr 20, 2026 | €3.55 | +0.57% | €3.38 | €3.59 | €3.38 | 4.4K |
| Apr 13, 2026 | €3.53 | +3.22% | €3.49 | €3.60 | €3.37 | 5.7K |
| Apr 6, 2026 | €3.42 | +15.93% | €3.15 | €3.50 | €3.14 | 26.7K |
| Mar 30, 2026 | €2.95 | -1.67% | €3.06 | €3.11 | €2.95 | 49.3K |
| Mar 23, 2026 | €3.00 | -12.79% | €3.24 | €3.35 | €3.00 | 5.0K |
| Mar 16, 2026 | €3.44 | -1.43% | €3.61 | €3.76 | €3.40 | 2.6K |
| Mar 9, 2026 | €3.49 | +11.50% | €3.17 | €3.49 | €3.17 | 120.5K |
| Mar 2, 2026 | €3.13 | +13.41% | €3.03 | €3.52 | €3.03 | 117.7K |
| Feb 23, 2026 | €2.76 | +8.66% | €2.50 | €2.85 | €2.42 | 3.2K |
| Feb 16, 2026 | €2.54 | +4.96% | €2.59 | €2.64 | €2.48 | 22.6K |
| Feb 9, 2026 | €2.42 | -10.70% | €2.56 | €2.56 | €2.32 | 94.6K |
| Feb 2, 2026 | €2.71 | -17.13% | €2.88 | €3.07 | €2.43 | 62.9K |
| Jan 26, 2026 | €3.27 | -13.95% | €3.64 | €3.65 | €3.27 | 68.4K |
| Jan 19, 2026 | €3.80 | -14.22% | €3.94 | €3.97 | €3.77 | 53.1K |
| Jan 12, 2026 | €4.43 | +3.50% | €4.33 | €4.66 | €4.17 | 102.2K |
| Jan 5, 2026 | €4.28 | +4.65% | €4.39 | €4.52 | €4.20 | 11.1K |
| Dec 29, 2025 | €4.09 | +13.30% | €3.95 | €4.10 | €3.76 | 3.1K |
| Dec 22, 2025 | €3.61 | -3.48% | €3.87 | €3.97 | €3.61 | 45.3K |
| Dec 15, 2025 | €3.74 | -12.41% | €4.07 | €4.07 | €3.70 | 35.1K |
| Dec 8, 2025 | €4.27 | -5.32% | €4.40 | €4.68 | €4.12 | 814 |
| Dec 1, 2025 | €4.51 | -5.85% | €4.22 | €4.70 | €4.06 | 174.6K |
| Nov 24, 2025 | €4.79 | -0.42% | €4.70 | €4.93 | €4.70 | 435.0K |
| Nov 17, 2025 | €4.81 | -22.04% | €5.87 | €6.08 | €4.75 | 216.7K |
| Nov 10, 2025 | €6.17 | -8.59% | €7.56 | €7.56 | €5.99 | 323.9K |
| Nov 3, 2025 | €6.75 | +23.85% | €5.22 | €6.75 | €4.70 | 2.7K |
| Oct 27, 2025 | €5.45 | -5.22% | €6.09 | €6.10 | €5.36 | 2.1K |
| Oct 20, 2025 | €5.75 | +7.08% | €5.87 | €5.95 | €5.48 | 4.4K |
| Oct 13, 2025 | €5.37 | -30.89% | €6.35 | €6.60 | €5.21 | 16.5K |
| Oct 6, 2025 | €7.77 | +5.86% | €7.48 | €8.10 | €7.24 | 5.7K |
| Sep 29, 2025 | €7.34 | +9.23% | €6.90 | €7.34 | €6.45 | 7.3K |
| Sep 22, 2025 | €6.72 | -15.37% | €7.14 | €7.80 | €6.72 | 5.0K |
| Sep 15, 2025 | €7.94 | +14.74% | €6.84 | €8.18 | €6.53 | 4.4K |
| Sep 8, 2025 | €6.92 | +14.19% | €6.25 | €6.92 | €6.25 | 4.0K |
| Sep 1, 2025 | €6.06 | -2.88% | €5.89 | €6.23 | €5.89 | 3.8K |
| Aug 25, 2025 | €6.24 | -4.00% | €6.43 | €6.45 | €6.09 | 4.7K |
| Aug 18, 2025 | €6.50 | -3.42% | €6.46 | €6.50 | €6.08 | 4.9K |
| Aug 11, 2025 | €6.73 | -1.75% | €7.07 | €7.49 | €6.62 | 7.5K |
| Aug 4, 2025 | €6.85 | +8.21% | €6.35 | €6.85 | €6.18 | 5.9K |
| Jul 28, 2025 | €6.33 | -8.26% | €7.48 | €7.54 | €6.22 | 12.2K |
| Jul 21, 2025 | €6.90 | -4.70% | €7.68 | €7.79 | €6.65 | 13.2K |
| Jul 14, 2025 | €7.24 | +10.37% | €6.64 | €7.62 | €6.24 | 45.2K |
| Jul 7, 2025 | €6.56 | +22.85% | €5.40 | €6.61 | €5.33 | 11.5K |
| Jun 30, 2025 | €5.34 | -0.93% | €5.25 | €5.81 | €5.19 | 10.5K |
| Jun 23, 2025 | €5.39 | -1.28% | €4.92 | €5.53 | €4.92 | 5.0K |
| Jun 16, 2025 | €5.46 | -13.74% | €5.86 | €5.96 | €5.42 | 8.3K |
| Jun 9, 2025 | €6.33 | +0.96% | €6.15 | €6.95 | €6.15 | 9.5K |
| Jun 2, 2025 | €6.27 | -17.50% | €6.30 | €6.69 | €6.17 | 13.6K |
| May 26, 2025 | €7.60 | -1.04% | €7.34 | €7.60 | €7.20 | 5.2K |
| May 19, 2025 | €7.68 | +0.79% | €7.05 | €8.08 | €6.87 | 31.2K |
| May 12, 2025 | €7.62 | +0.93% | €8.72 | €8.72 | €7.39 | 41.1K |
| May 5, 2025 | €7.55 | +12.69% | €6.19 | €7.55 | €5.92 | 2.2K |
| Apr 28, 2025 | €6.70 | -1.03% | €6.58 | €6.73 | €6.33 | 5.6K |
| Apr 21, 2025 | €6.77 | +13.97% | €6.58 | €6.77 | €6.26 | 1.8K |
| Apr 14, 2025 | €5.94 | +9.39% | €5.39 | €5.94 | €5.23 | 1.7K |
| Apr 7, 2025 | €5.43 | -21.30% | €5.47 | €5.75 | €5.08 | 4.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | €6.41 | +94.24% | €3.24 | €7.25 | €3.20 | 267.4K |
| Apr 1, 2026 | €3.30 | +9.27% | €3.11 | €3.60 | €2.95 | 93.5K |
| Mar 1, 2026 | €3.02 | +9.42% | €3.03 | €3.76 | €3.00 | 248.3K |
| Feb 1, 2026 | €2.76 | -15.60% | €2.88 | €3.07 | €2.32 | 183.3K |
| Jan 1, 2026 | €3.27 | -13.49% | €4.09 | €4.66 | €3.27 | 235.0K |
| Dec 1, 2025 | €3.78 | -21.09% | €4.22 | €4.70 | €3.61 | 258.7K |
| Nov 1, 2025 | €4.79 | -12.11% | €5.22 | €7.56 | €4.70 | 978.4K |
| Oct 1, 2025 | €5.45 | -15.77% | €6.61 | €8.10 | €5.21 | 32.8K |
| Sep 1, 2025 | €6.47 | +3.69% | €5.89 | €8.18 | €5.89 | 20.5K |
| Aug 1, 2025 | €6.24 | -7.00% | €6.38 | €7.49 | €6.08 | 28.4K |
| Jul 1, 2025 | €6.71 | +24.49% | €5.25 | €7.79 | €5.19 | 87.2K |
| Jun 1, 2025 | €5.39 | -29.08% | €6.30 | €6.95 | €4.92 | 36.3K |
| May 1, 2025 | €7.60 | +20.06% | €6.59 | €8.72 | €5.92 | 80.4K |
| Apr 1, 2025 | €6.33 | -11.59% | €7.02 | €7.60 | €5.08 | 18.5K |
| Mar 1, 2025 | €7.16 | -16.65% | €9.25 | €9.31 | €6.48 | 31.1K |
| Feb 1, 2025 | €8.59 | -36.51% | €9.75 | €10.31 | €7.94 | 116.1K |
| Jan 1, 2025 | €13.53 | -5.91% | €15.59 | €17.71 | €12.43 | 68.8K |
| Dec 1, 2024 | €14.38 | 0.00% | €22.69 | €22.69 | €13.70 | 31.1K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | €6.41 | +69.58% | - | +69.58% | €4.09 | €7.25 | €2.32 | 1.0M |
| 2025 | €3.78 | -73.71% | - | -73.71% | €15.59 | €17.71 | €3.61 | 1.8M |
| 2024 | €14.38 | 0.00% | - | 0.00% | €22.69 | €22.69 | €13.70 | 31.1K |
How 21Shares NEAR Performed Against the Market
21Shares NEAR Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
21Shares NEAR
NEAR.EUR
|
N/A Micro-cap | 20.00% | 141.88% | 119.89% | 70.86% | 89.24% | -15.66% | -71.01% | -71.01% | -71.01% | -71.01% | -71.01% |
|
BNP Paribas S.A
21YVB
|
N/A Micro-cap | 2.00% | 3.18% | 11.20% | 21.38% | 50.40% | 35.29% | 63.01% | 63.01% | 63.01% | 63.01% | 63.01% |
|
29W5S.PA
29W5S
|
N/A Micro-cap | 3.06% | -5.82% | -7.65% | -1.10% | -8.59% | -2.29% | 7.72% | 7.72% | 7.72% | 7.72% | 7.72% |
|
BNP Paribas Warrant
5966B
|
N/A Micro-cap | 2.16% | 3.48% | 12.09% | 23.15% | 55.70% | 38.29% | 68.81% | 68.81% | 68.81% | 68.81% | 68.81% |
|
Societe Generale
33G8S
|
N/A Micro-cap | -3.85% | -21.26% | -30.07% | -52.61% | -44.44% | -45.05% | -69.60% | -69.60% | -69.60% | -69.60% | -69.60% |
|
CoinShares Physical
XRPL
|
N/A Micro-cap | -8.04% | -11.70% | -11.32% | -55.36% | -55.36% | -52.08% | -52.08% | -52.08% | -52.08% | -52.08% | -52.08% |
Calculate Your 21Shares NEAR Investment Returns
Long-Term Investment Performance Analysis
21Shares NEAR stock price in Dec 2024 was €22.11, A €1,000.00 lump sum investment in 21Shares NEAR made 1 years ago would be worth approximately €350.07 today, representing a negative return of -64.99%. This translates to an annualized return (CAGR) of -50.32%.
1 Year 6 Months Investment Scenario (Dec 2024 - Jun 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has 21Shares NEAR (NEAR.EUR) stock performed during last 12 months?
Over the last 12 months, 21Shares NEAR has delivered a total return of -15.7%.
- 52-Week High reached EUR8.18 on N/A.
- 52-Week Low touched EUR2.32 on N/A.
- Current Price trading at EUR7.74 as of June 4, 2026.
- What is 21Shares NEAR's (NEAR.EUR) total stock return over the past 5 years?
Over the past 5 years, investing EUR10,000.00 in 21Shares NEAR (near.eur) would have grown to approximately EUR2,899.00 as of June 4, 2026, representing a total return of -71.0%.
This represents a compound annual growth rate (CAGR) of -21.9% over the 5-year period.
- How does 21Shares NEAR's Stock 10-year annualized return compare to the the sector sector?
21Shares NEAR (near.eur) has delivered an annualized return of -11.6% over the past 10 years.
To illustrate: EUR10,000.00 invested in 21Shares NEAR would have grown to EUR2,899.00 over this 10-year period.
This performance should be compared against other companies in the the sector sector to understand relative performance.
- What was 21Shares NEAR's best-performing year historically?
21Shares NEAR (near.eur) has achieved its strongest performance over the 12 months period, delivering a total return of -15.7%.
- What is the longest period of consecutive yearly growth 21Shares NEAR has achieved historically?
21Shares NEAR (near.eur) shows the following performance across different time periods:
Negative Returns: 12 months (-15.7%), 3 years (-71.0%), 5 years (-71.0%), 10 years (-71.0%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.