L&G Battery Value-Chain UCITS ETF (AMS:BATT)
Netherlands · Delayed Price · Currency is EUR 18.95
+0.41 (2.20%)
At close: Sep 5, 2025
AMS:BATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.99 | 19.17 | 18.90 | 18.96 | - | 2.21% | 1,094 |
| Sep 4, 2025 | 18.59 | 18.61 | 18.50 | 18.55 | - | 0.12% | 2,322 |
| Sep 3, 2025 | 18.44 | 18.57 | 18.40 | 18.52 | - | 1.51% | 2,632 |
| Sep 2, 2025 | 18.55 | 18.55 | 18.20 | 18.25 | - | -1.92% | 2,854 |
| Sep 1, 2025 | 18.62 | 18.69 | 18.58 | 18.61 | - | -0.11% | 3,128 |
| Aug 29, 2025 | 18.82 | 18.83 | 18.62 | 18.63 | - | -0.68% | 1,179 |
| Aug 28, 2025 | 18.76 | 18.80 | 18.67 | 18.75 | - | 0.11% | 1,485 |
| Aug 27, 2025 | 18.80 | 18.81 | 18.70 | 18.73 | - | 0.86% | 276 |
| Aug 26, 2025 | 18.46 | 18.64 | 18.38 | 18.57 | - | 0.27% | 4,579 |
| Aug 25, 2025 | 18.54 | 18.61 | 18.46 | 18.52 | - | 0.30% | 1,733 |
| Aug 22, 2025 | 18.17 | 18.51 | 18.15 | 18.47 | - | 1.98% | 22,820 |
| Aug 21, 2025 | 18.21 | 18.21 | 18.07 | 18.11 | - | 0.01% | 1,472 |
| Aug 20, 2025 | 18.19 | 18.24 | 18.00 | 18.11 | - | -2.00% | 12,917 |
| Aug 19, 2025 | 18.44 | 18.55 | 18.25 | 18.48 | - | 0.22% | 1,328 |
| Aug 18, 2025 | 18.25 | 18.46 | 18.25 | 18.44 | - | 0.90% | 1,524 |
| Aug 15, 2025 | 18.30 | 18.31 | 18.20 | 18.27 | - | 1.68% | 553 |
| Aug 14, 2025 | 18.17 | 18.18 | 17.97 | 17.97 | - | -1.63% | 19,531 |
| Aug 13, 2025 | 18.23 | 18.30 | 18.18 | 18.27 | - | 0.08% | 2,069 |
| Aug 12, 2025 | 18.27 | 18.34 | 18.20 | 18.25 | - | -0.64% | 4,090 |
| Aug 11, 2025 | 18.26 | 18.46 | 18.21 | 18.37 | - | 2.88% | 36,379 |
| Aug 8, 2025 | 17.79 | 17.92 | 17.75 | 17.86 | - | 1.32% | 11,245 |
| Aug 7, 2025 | 17.65 | 17.89 | 17.61 | 17.62 | - | 0.13% | 34,117 |
| Aug 6, 2025 | 17.70 | 17.75 | 17.55 | 17.60 | - | 0.34% | 366 |
| Aug 5, 2025 | 17.60 | 17.68 | 17.49 | 17.54 | - | 1.14% | 1,405 |
| Aug 4, 2025 | 17.54 | 17.54 | 17.23 | 17.34 | - | 2.05% | 356 |
| Aug 1, 2025 | 17.28 | 17.28 | 16.84 | 16.99 | - | -1.64% | 2,996 |
| Jul 31, 2025 | 17.32 | 17.40 | 17.26 | 17.28 | - | -1.71% | 4,123 |
| Jul 30, 2025 | 17.55 | 17.62 | 17.55 | 17.58 | - | 0.56% | 1,039 |
| Jul 29, 2025 | 17.75 | 17.82 | 17.48 | 17.48 | - | -0.96% | 1,547 |
| Jul 28, 2025 | 17.84 | 17.87 | 17.65 | 17.65 | - | -1.25% | 8,045 |
| Jul 25, 2025 | 17.78 | 17.87 | 17.76 | 17.87 | - | -0.13% | 2,428 |
| Jul 24, 2025 | 18.00 | 18.01 | 17.89 | 17.90 | - | 0.39% | 2,118 |
| Jul 23, 2025 | 17.75 | 17.91 | 17.74 | 17.83 | - | 2.11% | 1,926 |
| Jul 22, 2025 | 17.33 | 17.49 | 17.26 | 17.46 | - | 0.13% | 1,102 |
| Jul 21, 2025 | 17.31 | 17.44 | 17.31 | 17.44 | - | 2.39% | 3,974 |
| Jul 18, 2025 | 16.96 | 17.09 | 16.96 | 17.03 | - | 0.95% | 9,811 |
| Jul 17, 2025 | 16.69 | 16.87 | 16.67 | 16.87 | - | 2.81% | 5,430 |
| Jul 16, 2025 | 16.55 | 16.67 | 16.37 | 16.41 | - | -1.86% | 8,365 |
| Jul 15, 2025 | 16.64 | 16.77 | 16.62 | 16.72 | - | 1.41% | 6,591 |
| Jul 14, 2025 | 16.43 | 16.57 | 16.42 | 16.49 | - | 0.47% | 1,186 |
| Jul 11, 2025 | 16.54 | 16.56 | 16.41 | 16.41 | - | -0.56% | 387 |
| Jul 10, 2025 | 16.24 | 16.50 | 16.24 | 16.50 | - | 3.00% | 3,800 |
| Jul 9, 2025 | 15.99 | 16.09 | 15.99 | 16.02 | - | 0.11% | 8,121 |
| Jul 8, 2025 | 15.97 | 16.00 | 15.90 | 16.00 | - | 0.52% | 663 |
| Jul 7, 2025 | 15.88 | 15.93 | 15.78 | 15.92 | - | -0.43% | 195 |
| Jul 4, 2025 | 16.06 | 16.08 | 15.97 | 15.99 | - | -1.08% | 2,240 |
| Jul 3, 2025 | 15.99 | 16.17 | 15.96 | 16.16 | - | 2.49% | 1,724 |
| Jul 2, 2025 | 15.68 | 15.79 | 15.58 | 15.77 | - | 1.80% | 1,982 |
| Jul 1, 2025 | 15.60 | 15.60 | 15.38 | 15.49 | - | -0.98% | 14,680 |
| Jun 30, 2025 | 15.68 | 15.68 | 15.53 | 15.64 | - | -0.22% | 1,744 |