WisdomTree Aluminium (BIT:ALUM)
Italy · Delayed Price · Currency is EUR 3.987
-0.054 (-1.32%)
Apr 2, 2026, 5:29 PM CET
BIT:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.03 | 4.05 | 3.95 | 3.98 | 3.98 | -1.49% | 81,422 |
| Apr 1, 2026 | 3.94 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 56,698 |
| Mar 31, 2026 | 4.02 | 4.08 | 3.97 | 4.00 | 4.00 | 1.27% | 109,669 |
| Mar 30, 2026 | 3.97 | 3.99 | 3.89 | 3.95 | 3.95 | 3.95% | 188,673 |
| Mar 27, 2026 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | 0.80% | 123,555 |
| Mar 26, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 1.89% | 66,211 |
| Mar 25, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.27% | 22,089 |
| Mar 24, 2026 | 3.64 | 3.69 | 3.62 | 3.69 | 3.69 | 1.37% | 27,952 |
| Mar 23, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 54,033 |
| Mar 20, 2026 | 3.74 | 3.76 | 3.65 | 3.67 | 3.67 | -1.08% | 26,927 |
| Mar 19, 2026 | 3.83 | 3.85 | 3.57 | 3.71 | 3.71 | -4.38% | 832,679 |
| Mar 18, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 0.52% | 288,372 |
| Mar 17, 2026 | 3.88 | 3.95 | 3.86 | 3.86 | 3.86 | 0.78% | 217,283 |
| Mar 16, 2026 | 3.99 | 4.00 | 3.75 | 3.83 | 3.83 | -3.04% | 93,066 |
| Mar 13, 2026 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | -1.74% | 266,798 |
| Mar 12, 2026 | 3.99 | 4.05 | 3.94 | 4.02 | 4.02 | 1.77% | 168,099 |
| Mar 11, 2026 | 3.85 | 3.97 | 3.85 | 3.95 | 3.95 | 2.86% | 114,813 |
| Mar 10, 2026 | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | -1.03% | 78,121 |
| Mar 9, 2026 | 3.90 | 3.93 | 3.84 | 3.88 | 3.88 | - | 129,976 |
| Mar 6, 2026 | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | 3.74% | 441,245 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -0.80% | 312,430 |
| Mar 4, 2026 | 3.73 | 3.83 | 3.71 | 3.77 | 3.77 | 2.45% | 100,046 |
| Mar 3, 2026 | 3.59 | 3.73 | 3.56 | 3.68 | 3.68 | 3.08% | 129,061 |
| Mar 2, 2026 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | 2.29% | 124,696 |
| Feb 27, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | -0.29% | 16,422 |
| Feb 26, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | -0.28% | 11,485 |
| Feb 25, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 2.03% | 26,810 |
| Feb 24, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 0.29% | 78,680 |
| Feb 23, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | -0.29% | 8,712 |
| Feb 20, 2026 | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 1.47% | 14,454 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 28,452 |
| Feb 18, 2026 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | 8,178 |
| Feb 17, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | -0.30% | 10,755 |
| Feb 16, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -1.17% | 13,702 |
| Feb 13, 2026 | 3.39 | 3.41 | 3.32 | 3.41 | 3.41 | -1.16% | 49,358 |
| Feb 12, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | 0.58% | 22,248 |
| Feb 11, 2026 | 3.42 | 3.45 | 3.42 | 3.43 | 3.43 | 0.59% | 18,580 |
| Feb 10, 2026 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | -0.87% | 18,502 |
| Feb 9, 2026 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 0.88% | 28,143 |
| Feb 6, 2026 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | 1.49% | 32,056 |
| Feb 5, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -1.18% | 103,605 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -1.16% | 33,794 |
| Feb 3, 2026 | 3.42 | 3.47 | 3.41 | 3.44 | 3.44 | 1.47% | 209,025 |
| Feb 2, 2026 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | -2.31% | 121,442 |
| Jan 30, 2026 | 3.46 | 3.48 | 3.35 | 3.47 | 3.47 | -1.70% | 223,477 |
| Jan 29, 2026 | 3.61 | 3.66 | 3.50 | 3.53 | 3.53 | -1.40% | 168,524 |
| Jan 28, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 2.29% | 146,042 |
| Jan 27, 2026 | 3.49 | 3.52 | 3.47 | 3.50 | 3.50 | - | 220,869 |
| Jan 26, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 140,930 |
| Jan 23, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 1.44% | 382,040 |