BIT:1EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.25	12.25	12.25	12.25	12.25	-0.73%	-
Oct 1, 2026	12.64	12.64	12.64	12.34	12.34	-2.91%	400
Sep 30, 2026	12.71	12.71	12.71	12.71	12.71	3.00%	-
Sep 29, 2026	12.34	12.34	12.34	12.34	12.34	-1.67%	-
Sep 28, 2026	12.55	12.55	12.55	12.55	12.55	3.12%	-
Sep 25, 2026	12.17	12.17	12.17	12.17	12.17	-0.90%	-
Sep 24, 2026	12.28	12.28	12.28	12.28	12.28	-0.81%	-
Sep 23, 2026	12.38	12.38	12.38	12.38	12.38	-0.88%	-
Sep 22, 2026	12.49	12.49	12.49	12.49	12.49	1.38%	-
Sep 21, 2026	12.32	12.32	12.32	12.32	12.32	2.33%	-
Sep 18, 2026	12.04	12.04	12.04	12.04	12.04	-1.39%	-
Sep 17, 2026	12.21	12.21	12.21	12.21	12.21	0.99%	-
Sep 16, 2026	12.09	12.09	12.09	12.09	12.09	-1.79%	-
Sep 15, 2026	12.31	12.31	12.31	12.31	12.31	-0.24%	-
Sep 14, 2026	12.34	12.34	12.34	12.34	12.34	0.24%	-
Sep 11, 2026	12.31	12.31	12.31	12.31	12.31	0.74%	-
Sep 10, 2026	12.22	12.22	12.22	12.22	12.22	-1.61%	-
Sep 9, 2026	12.42	12.42	12.42	12.42	12.42	-1.43%	-
Sep 8, 2026	12.60	12.60	12.60	12.60	12.60	-0.40%	-
Sep 7, 2026	12.65	12.65	12.65	12.65	12.65	-1.33%	-
Sep 4, 2026	12.82	12.82	12.82	12.82	12.82	0.23%	-
Sep 3, 2026	12.79	12.79	12.79	12.79	12.79	0.55%	-
Sep 2, 2026	12.72	12.72	12.72	12.72	12.72	-2.38%	-
Sep 1, 2026	13.03	13.03	13.03	13.03	13.03	0.23%	-
Aug 31, 2026	13.00	13.00	13.00	13.00	13.00	-1.96%	-
Aug 28, 2026	13.15	13.15	13.15	13.26	13.26	0.45%	146
Aug 27, 2026	13.20	13.20	13.20	13.20	13.20	0.69%	-
Aug 26, 2026	13.11	13.11	13.11	13.11	13.11	-0.38%	-
Aug 25, 2026	13.16	13.16	13.16	13.16	13.16	-0.08%	-
Aug 24, 2026	13.17	13.17	13.17	13.17	13.17	-4.08%	-
Aug 21, 2026	13.73	13.73	13.73	13.73	13.73	1.48%	-
Aug 20, 2026	13.53	13.53	13.53	13.53	13.53	0.97%	-
Aug 19, 2026	13.40	13.40	13.40	13.40	13.40	0.45%	-
Aug 18, 2026	13.34	13.34	13.34	13.34	13.34	-1.26%	-
Aug 17, 2026	13.51	13.51	13.51	13.51	13.51	-0.88%	-
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%	-