Robeco UCITS ICAV - Robeco 3D EU Equity UCITS ETF (BIT:3D3D)
Italy · Delayed Price · Currency is EUR 6.01
-0.02 (-0.38%)
At close: Apr 2, 2026
BIT:3D3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.38% | - |
| Apr 1, 2026 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | 2.39% | 1,015 |
| Mar 31, 2026 | 5.92 | 5.92 | 5.92 | 5.89 | 5.89 | 0.65% | 843 |
| Mar 30, 2026 | 5.86 | 5.86 | 5.86 | 5.85 | 5.85 | 0.79% | 1,215 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.79 | 5.81 | 5.81 | -0.82% | 1,010 |
| Mar 26, 2026 | 5.85 | 5.86 | 5.85 | 5.85 | 5.85 | -0.91% | 558 |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.91 | 5.91 | 1.32% | 2,824 |
| Mar 24, 2026 | 5.81 | 5.82 | 5.81 | 5.83 | 5.83 | 0.41% | 3,292 |
| Mar 23, 2026 | 5.65 | 5.86 | 5.65 | 5.81 | 5.81 | 0.80% | 33,151 |
| Mar 20, 2026 | 5.87 | 5.87 | 5.85 | 5.76 | 5.76 | -1.76% | 8,415 |
| Mar 19, 2026 | 5.95 | 5.95 | 5.87 | 5.86 | 5.86 | -2.28% | 23,793 |
| Mar 18, 2026 | 6.01 | 6.01 | 6.01 | 6.00 | 6.00 | -0.63% | 1,375 |
| Mar 17, 2026 | 6.04 | 6.08 | 6.04 | 6.04 | 6.04 | 0.63% | 7,033 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.42% | - |
| Mar 13, 2026 | 6.03 | 6.03 | 5.99 | 5.98 | 5.98 | -0.47% | 3,669 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -0.23% | 1,419 |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.02 | 6.02 | -0.84% | 1,047 |
| Mar 10, 2026 | 6.08 | 6.09 | 6.08 | 6.07 | 6.07 | 1.88% | 2,596 |
| Mar 9, 2026 | 5.88 | 5.93 | 5.88 | 5.96 | 5.96 | -0.55% | 1,820 |
| Mar 6, 2026 | 5.96 | 5.97 | 5.96 | 5.99 | 5.99 | -1.19% | 12,961 |
| Mar 5, 2026 | 6.13 | 6.13 | 6.13 | 6.06 | 6.06 | -1.17% | 2,107 |
| Mar 4, 2026 | 6.16 | 6.16 | 6.15 | 6.13 | 6.13 | 1.56% | 338 |
| Mar 3, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.11% | 847 |
| Mar 2, 2026 | 6.24 | 6.24 | 6.24 | 6.23 | 6.23 | -1.76% | 3,604 |
| Feb 27, 2026 | 6.32 | 6.33 | 6.32 | 6.35 | 6.35 | 0.27% | 2,027 |
| Feb 26, 2026 | 6.35 | 6.36 | 6.34 | 6.33 | 6.33 | -0.09% | 2,054 |
| Feb 25, 2026 | 6.36 | 6.36 | 6.33 | 6.34 | 6.34 | 0.48% | 12,995 |
| Feb 24, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.54% | 1,481 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.27 | 6.27 | -0.38% | 9,061 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.27 | 6.30 | 6.30 | 0.77% | 780 |
| Feb 19, 2026 | 6.23 | 6.24 | 6.23 | 6.25 | 6.25 | -0.56% | 5,804 |
| Feb 18, 2026 | 6.27 | 6.27 | 6.27 | 6.28 | 6.28 | 1.13% | 679 |
| Feb 17, 2026 | 6.18 | 6.20 | 6.18 | 6.21 | 6.21 | 0.55% | 2,899 |
| Feb 16, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | 0.13% | 4,701 |
| Feb 13, 2026 | 6.14 | 6.15 | 6.14 | 6.17 | 6.17 | -0.02% | 1,053 |
| Feb 12, 2026 | 6.24 | 6.24 | 6.23 | 6.17 | 6.17 | -0.55% | 4,627 |
| Feb 11, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 0.42% | 1,501 |
| Feb 10, 2026 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -0.03% | 1,666 |
| Feb 9, 2026 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 0.60% | 8,654 |
| Feb 6, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 1.07% | 8,954 |
| Feb 5, 2026 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | -1.27% | 4,272 |
| Feb 4, 2026 | 6.17 | 6.20 | 6.16 | 6.16 | 6.16 | 0.11% | 5,099 |
| Feb 3, 2026 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | 0.08% | 1,259 |
| Feb 2, 2026 | 6.07 | 6.15 | 6.07 | 6.15 | 6.15 | 1.59% | 6,808 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.47% | 23,645 |
| Jan 29, 2026 | 6.06 | 6.06 | 6.06 | 6.02 | 6.02 | -0.13% | 904 |
| Jan 28, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.74% | - |
| Jan 27, 2026 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | 0.66% | 4,423 |
| Jan 26, 2026 | 6.01 | 6.02 | 6.01 | 6.03 | 6.03 | 0.43% | 3,652 |
| Jan 23, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -0.30% | 1,768 |