WisdomTree Aluminium (BIT:ALUM)
Italy · Delayed Price · Currency is EUR 3.719
+0.030 (0.83%)
Jun 25, 2026, 1:33 PM CET
BIT:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.43% | 15,335 |
| Jun 24, 2026 | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -2.64% | 87,939 |
| Jun 23, 2026 | 3.80 | 3.84 | 3.79 | 3.79 | 3.79 | -3.56% | 113,398 |
| Jun 22, 2026 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -0.76% | 68,157 |
| Jun 19, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | 0.76% | 19,111 |
| Jun 18, 2026 | 3.95 | 3.98 | 3.93 | 3.93 | 3.93 | -0.25% | 9,597 |
| Jun 17, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 1.03% | 207,752 |
| Jun 16, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 0.26% | 51,223 |
| Jun 15, 2026 | 4.03 | 4.04 | 3.88 | 3.89 | 3.89 | -4.42% | 269,989 |
| Jun 12, 2026 | 4.09 | 4.10 | 4.05 | 4.07 | 4.07 | 0.25% | 16,251 |
| Jun 11, 2026 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | 1.25% | 32,230 |
| Jun 10, 2026 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | -1.72% | 131,335 |
| Jun 9, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.16% | 33,778 |
| Jun 8, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.17 | 0.24% | 25,149 |
| Jun 5, 2026 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 34,490 |
| Jun 4, 2026 | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.94% | 73,545 |
| Jun 3, 2026 | 4.31 | 4.32 | 4.25 | 4.26 | 4.26 | -1.16% | 348,956 |
| Jun 2, 2026 | 4.35 | 4.36 | 4.31 | 4.31 | 4.31 | 0.47% | 56,626 |
| Jun 1, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.90% | 102,664 |
| May 29, 2026 | 4.20 | 4.24 | 4.19 | 4.21 | 4.21 | - | 108,823 |
| May 28, 2026 | 4.19 | 4.21 | 4.17 | 4.21 | 4.21 | 0.72% | 42,216 |
| May 27, 2026 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -1.18% | 51,528 |
| May 26, 2026 | 4.22 | 4.26 | 4.21 | 4.23 | 4.23 | 1.93% | 67,575 |
| May 25, 2026 | 4.23 | 4.25 | 4.12 | 4.15 | 4.15 | -1.19% | 38,241 |
| May 22, 2026 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | - | 56,121 |
| May 21, 2026 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | 1.20% | 150,795 |
| May 20, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 100,667 |
| May 19, 2026 | 4.10 | 4.14 | 4.09 | 4.14 | 4.14 | 1.47% | 15,112 |
| May 18, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | -0.24% | 25,419 |
| May 15, 2026 | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -2.39% | 15,487 |
| May 14, 2026 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | 0.96% | 54,164 |
| May 13, 2026 | 4.10 | 4.17 | 4.10 | 4.15 | 4.15 | 2.22% | 188,869 |
| May 12, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.25% | 22,252 |
| May 11, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 2.02% | 56,073 |
| May 8, 2026 | 3.96 | 4.00 | 3.94 | 3.97 | 3.97 | 0.25% | 20,240 |
| May 7, 2026 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | -0.50% | 154,124 |
| May 6, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 170,807 |
| May 5, 2026 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | 1.50% | 147,344 |
| May 4, 2026 | 3.96 | 4.02 | 3.95 | 4.00 | 4.00 | 1.52% | 161,248 |
| Apr 30, 2026 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.51% | 12,408 |
| Apr 29, 2026 | 4.03 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 187,433 |
| Apr 28, 2026 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | -0.74% | 89,719 |
| Apr 27, 2026 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -1.22% | 34,550 |
| Apr 24, 2026 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | -0.49% | 313,627 |
| Apr 23, 2026 | 4.10 | 4.11 | 4.08 | 4.11 | 4.11 | - | 28,563 |
| Apr 22, 2026 | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | 2.49% | 161,731 |
| Apr 21, 2026 | 3.97 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 106,968 |
| Apr 20, 2026 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | - | 30,605 |
| Apr 17, 2026 | 4.09 | 4.10 | 3.86 | 4.00 | 4.00 | -2.44% | 209,323 |
| Apr 16, 2026 | 4.11 | 4.11 | 4.07 | 4.10 | 4.10 | 1.23% | 107,370 |