BIT:1EUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.66	15.66	15.66	15.66	15.66	0.32%	-
Jun 4, 2026	15.61	15.61	15.61	15.61	15.61	1.23%	-
Jun 3, 2026	15.42	15.42	15.42	15.42	15.42	-0.32%	-
Jun 2, 2026	15.47	15.47	15.47	15.47	15.47	-4.39%	-
Jun 1, 2026	16.18	16.18	16.18	16.18	16.18	-2.41%	-
May 29, 2026	16.58	16.58	16.58	16.58	16.58	1.66%	-
May 28, 2026	16.31	16.31	16.31	16.31	16.31	3.16%	-
May 27, 2026	15.81	15.81	15.81	15.81	15.81	3.74%	-
May 26, 2026	15.24	15.24	15.24	15.24	15.24	-1.17%	-
May 25, 2026	15.42	15.42	15.42	15.42	15.42	2.53%	-
May 22, 2026	15.04	15.04	15.04	15.04	15.04	-1.38%	-
May 21, 2026	15.25	15.25	15.25	15.25	15.25	0.93%	-
May 20, 2026	15.11	15.11	15.11	15.11	15.11	2.93%	-
May 19, 2026	14.68	14.68	14.68	14.68	14.68	1.73%	-
May 18, 2026	14.43	14.43	14.43	14.43	14.43	-0.35%	-
May 15, 2026	14.48	14.48	14.48	14.48	14.48	-5.05%	-
May 14, 2026	15.25	15.25	15.25	15.25	15.25	3.46%	-
May 13, 2026	14.74	14.74	14.74	14.74	14.74	-1.93%	-
May 12, 2026	15.32	15.32	15.32	15.03	15.03	-2.08%	600
May 11, 2026	15.35	15.35	15.35	15.35	15.35	-2.42%	-
May 8, 2026	15.73	15.73	15.73	15.73	15.73	0.19%	-
May 7, 2026	15.70	15.70	15.70	15.70	15.70	1.29%	-
May 6, 2026	15.50	15.50	15.50	15.50	15.50	1.84%	-
May 5, 2026	15.22	15.22	15.22	15.22	15.22	1.33%	-
May 4, 2026	15.02	15.02	15.02	15.02	15.02	-1.25%	-
Apr 30, 2026	15.21	15.21	15.21	15.21	15.21	2.42%	-
Apr 29, 2026	14.85	14.85	14.85	14.85	14.85	-1.20%	-
Apr 28, 2026	15.03	15.03	15.03	15.03	15.03	-	-
Apr 27, 2026	15.03	15.03	15.03	15.03	15.03	3.51%	-
Apr 24, 2026	14.52	14.52	14.52	14.52	14.52	-2.22%	-
Apr 23, 2026	14.85	14.85	14.85	14.85	14.85	-1.07%	-
Apr 22, 2026	15.01	15.01	15.01	15.01	15.01	-1.83%	-
Apr 21, 2026	15.29	15.29	15.29	15.29	15.29	-2.74%	-
Apr 20, 2026	15.50	15.50	15.50	15.72	15.72	0.32%	95
Apr 17, 2026	15.67	15.67	15.67	15.67	15.67	2.49%	-
Apr 16, 2026	15.29	15.29	15.29	15.29	15.29	-2.49%	-
Apr 15, 2026	15.76	15.76	15.76	15.68	15.68	-0.25%	20
Apr 14, 2026	15.72	15.72	15.72	15.72	15.72	5.93%	-
Apr 13, 2026	14.84	14.84	14.84	14.84	14.84	1.50%	-
Apr 10, 2026	14.62	14.62	14.62	14.62	14.62	2.24%	-
Apr 9, 2026	14.30	14.30	14.30	14.30	14.30	-2.79%	-
Apr 8, 2026	14.71	14.71	14.71	14.71	14.71	3.45%	-
Apr 7, 2026	14.22	14.22	14.22	14.22	14.22	-2.13%	-
Apr 2, 2026	14.53	14.53	14.53	14.53	14.53	-4.09%	-
Apr 1, 2026	15.15	15.15	15.15	15.15	15.15	3.98%	-
Mar 31, 2026	14.57	14.57	14.57	14.57	14.57	-0.34%	-
Mar 30, 2026	14.62	14.62	14.62	14.62	14.62	2.31%	-
Mar 27, 2026	14.29	14.29	14.29	14.29	14.29	-4.61%	-
Mar 26, 2026	14.18	14.18	14.18	14.98	14.98	8.08%	177
Mar 25, 2026	13.86	13.86	13.86	13.86	13.86	-2.46%	-