WisdomTree Aluminium (BIT:ALUM)
Italy · Delayed Price · Currency is EUR 3.210
-0.024 (-0.74%)
Oct 24, 2025, 3:45 PM CET
BIT:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.62% | 38,925 |
| Oct 23, 2025 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | 1.89% | 59,508 |
| Oct 22, 2025 | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | 0.96% | 77,990 |
| Oct 21, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 21,454 |
| Oct 20, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 28,965 |
| Oct 17, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.11 | -0.32% | 12,603 |
| Oct 16, 2025 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 8,833 |
| Oct 15, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | 0.65% | 24,251 |
| Oct 14, 2025 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -1.59% | 94,047 |
| Oct 13, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.62% | 219,049 |
| Oct 10, 2025 | 3.13 | 3.16 | 3.09 | 3.09 | 3.09 | -2.52% | 68,544 |
| Oct 9, 2025 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 1.93% | 178,646 |
| Oct 8, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.30% | 112,353 |
| Oct 7, 2025 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 40,795 |
| Oct 6, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 1.33% | 23,232 |
| Oct 3, 2025 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.33% | 16,814 |
| Oct 2, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 18,673 |
| Oct 1, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 6,801 |
| Sep 30, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | -0.33% | 6,400 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.01% | 6,173 |
| Sep 26, 2025 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | -0.34% | 3,875 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 1,243 |
| Sep 24, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | 1.02% | 19,559 |
| Sep 23, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.34% | 2,245 |
| Sep 22, 2025 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -1.34% | 6,331 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | - | 4,607 |
| Sep 18, 2025 | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 2,194 |
| Sep 17, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 4,070 |
| Sep 16, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 231,522 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 16,698 |
| Sep 12, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | 0.67% | 28,948 |
| Sep 11, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 1.71% | 282,665 |
| Sep 10, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0.34% | 4,809 |
| Sep 9, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 6,275 |
| Sep 8, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.69% | 5,326 |
| Sep 5, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.69% | 11,911 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.68% | 1,978 |
| Sep 3, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | 1,170 |
| Sep 2, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 14,563 |
| Sep 1, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | - | 57,229 |
| Aug 29, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | - | 819 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.34% | 2,313 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.68% | 3,724 |
| Aug 26, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 2.08% | 28,845 |
| Aug 25, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -1.03% | 1,433 |
| Aug 22, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.69% | 6,621 |
| Aug 21, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 250 |
| Aug 20, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 1,266 |
| Aug 19, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.69% | 1,885 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -1.37% | 43,295 |