BIT:1EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.64	13.64	13.64	13.63	13.63	0.15%	165
Aug 13, 2026	14.24	14.24	14.24	13.61	13.61	-1.02%	165
Aug 12, 2026	13.75	13.75	13.75	13.75	13.75	-1.22%	-
Aug 11, 2026	13.92	13.92	13.92	13.92	13.92	-0.22%	-
Aug 10, 2026	13.95	13.95	13.95	13.95	13.95	-0.29%	-
Aug 7, 2026	13.99	13.99	13.99	13.99	13.99	2.27%	-
Aug 6, 2026	13.68	13.68	13.68	13.68	13.68	0.37%	-
Aug 5, 2026	13.85	13.85	13.85	13.63	13.63	-0.44%	146
Aug 4, 2026	13.69	13.69	13.69	13.69	13.69	1.03%	-
Aug 3, 2026	13.61	13.61	13.61	13.55	13.55	-0.81%	300
Jul 31, 2026	13.66	13.66	13.66	13.66	13.66	-1.16%	-
Jul 30, 2026	13.82	13.82	13.82	13.82	13.82	-0.22%	-
Jul 29, 2026	13.85	13.85	13.85	13.85	13.85	1.32%	-
Jul 28, 2026	13.67	13.67	13.67	13.67	13.67	3.64%	-
Jul 27, 2026	13.19	13.19	13.19	13.19	13.19	-0.38%	-
Jul 24, 2026	13.31	13.31	13.31	13.24	13.24	-1.71%	300
Jul 23, 2026	13.47	13.47	13.47	13.47	13.47	-5.01%	-
Jul 22, 2026	14.18	14.18	14.18	14.18	14.18	1.00%	-
Jul 21, 2026	14.04	14.04	14.04	14.04	14.04	-	-
Jul 20, 2026	14.04	14.04	14.04	14.04	14.04	1.01%	-
Jul 17, 2026	13.90	13.90	13.90	13.90	13.90	-1.49%	-
Jul 16, 2026	14.11	14.11	14.11	14.11	14.11	-0.98%	-
Jul 15, 2026	14.25	14.25	14.25	14.25	14.25	0.35%	-
Jul 14, 2026	14.20	14.20	14.20	14.20	14.20	-4.57%	-
Jul 13, 2026	14.88	14.88	14.88	14.88	14.88	0.47%	-
Jul 10, 2026	14.81	14.81	14.81	14.81	14.81	-3.52%	-
Jul 9, 2026	15.35	15.35	15.35	15.35	15.35	0.99%	-
Jul 8, 2026	15.20	15.20	15.20	15.20	15.20	-1.04%	-
Jul 7, 2026	15.36	15.36	15.36	15.36	15.36	-2.66%	-
Jul 6, 2026	15.78	15.78	15.78	15.78	15.78	-0.06%	-
Jul 3, 2026	15.79	15.79	15.79	15.79	15.79	-0.57%	-
Jul 2, 2026	15.88	15.88	15.88	15.88	15.88	2.19%	-
Jul 1, 2026	15.54	15.54	15.54	15.54	15.54	1.70%	-
Jun 30, 2026	15.28	15.28	15.28	15.28	15.28	0.26%	-
Jun 29, 2026	15.24	15.24	15.24	15.24	15.24	-0.13%	-
Jun 26, 2026	15.26	15.26	15.26	15.26	15.26	-0.26%	-
Jun 25, 2026	15.30	15.30	15.30	15.30	15.30	-2.49%	-
Jun 24, 2026	15.91	15.91	15.91	15.91	15.69	4.40%	-
Jun 23, 2026	15.66	15.66	15.66	15.24	15.03	-2.93%	360
Jun 22, 2026	15.70	15.70	15.70	15.70	15.48	2.55%	-
Jun 19, 2026	15.31	15.31	15.31	15.31	15.10	-4.07%	-
Jun 18, 2026	15.96	15.96	15.96	15.96	15.74	4.38%	-
Jun 17, 2026	15.29	15.29	15.29	15.29	15.08	1.39%	-
Jun 16, 2026	15.08	15.08	15.08	15.08	14.87	-2.01%	-
Jun 15, 2026	15.39	15.39	15.39	15.39	15.18	0.39%	-
Jun 12, 2026	15.33	15.33	15.33	15.33	15.12	-0.84%	-
Jun 11, 2026	15.46	15.46	15.46	15.46	15.25	-0.51%	-
Jun 10, 2026	15.54	15.54	15.54	15.54	15.33	-1.52%	-
Jun 9, 2026	15.78	15.78	15.78	15.78	15.56	1.41%	-
Jun 8, 2026	15.56	15.56	15.56	15.56	15.34	-0.64%	-