L&G Battery Value-Chain UCITS ETF (AMS:BATT)
Netherlands · Delayed Price · Currency is EUR 16.99
-0.28 (-1.64%)
At close: Aug 1, 2025, 5:30 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 15.62 | 15.69 | 15.60 | 15.68 | - | 1.62% | 5,504 |
| Jun 26, 2025 | 15.29 | 15.47 | 15.29 | 15.43 | - | 1.53% | 260 |
| Jun 25, 2025 | 15.26 | 15.33 | 15.19 | 15.19 | - | -0.09% | 119 |
| Jun 24, 2025 | 15.20 | 15.23 | 15.17 | 15.21 | - | 1.97% | 3,489 |
| Jun 23, 2025 | 14.87 | 14.94 | 14.80 | 14.91 | - | -0.30% | 120 |
| Jun 20, 2025 | 15.06 | 15.14 | 14.96 | 14.96 | - | -0.21% | 428 |
| Jun 19, 2025 | 15.11 | 15.12 | 14.99 | 14.99 | - | -1.49% | 310 |
| Jun 18, 2025 | 15.15 | 15.22 | 15.11 | 15.22 | - | 0.46% | 2,156 |
| Jun 17, 2025 | 15.32 | 15.32 | 15.10 | 15.15 | - | -2.02% | 300 |
| Jun 16, 2025 | 15.39 | 15.52 | 15.33 | 15.46 | - | 1.07% | 9,584 |
| Jun 13, 2025 | 15.19 | 15.30 | 15.17 | 15.30 | - | -0.95% | 7,288 |
| Jun 12, 2025 | 15.47 | 15.47 | 15.32 | 15.44 | - | -1.44% | 3,469 |
| Jun 11, 2025 | 15.70 | 15.70 | 15.63 | 15.67 | - | 0.84% | 7,053 |
| Jun 10, 2025 | 15.44 | 15.56 | 15.44 | 15.54 | - | 1.17% | 4,521 |
| Jun 9, 2025 | 15.23 | 15.38 | 15.20 | 15.36 | - | 0.28% | 445 |
| Jun 6, 2025 | 15.21 | 15.31 | 15.21 | 15.31 | - | -0.07% | 256 |
| Jun 5, 2025 | 15.26 | 15.33 | 15.10 | 15.32 | - | 1.11% | 1,318 |
| Jun 4, 2025 | 15.25 | 15.29 | 15.14 | 15.16 | - | 0.14% | 2,266 |
| Jun 3, 2025 | 14.90 | 15.16 | 14.85 | 15.13 | - | 1.75% | 139 |
| Jun 2, 2025 | 14.93 | 15.04 | 14.82 | 14.87 | - | -1.91% | 7,229 |
| May 30, 2025 | 15.22 | 15.26 | 15.01 | 15.16 | - | -1.19% | 2,070 |
| May 29, 2025 | 15.67 | 15.74 | 15.30 | 15.35 | - | -0.24% | 10,836 |
| May 28, 2025 | 15.38 | 15.46 | 15.34 | 15.38 | - | -0.09% | 1,032 |
| May 27, 2025 | 15.39 | 15.48 | 15.35 | 15.40 | - | 0.11% | 442 |
| May 26, 2025 | 15.37 | 15.45 | 15.37 | 15.38 | - | 0.42% | 385 |