L&G Battery Value-Chain UCITS ETF (BIT:BATT)
Italy · Delayed Price · Currency is EUR 17.03
+0.18 (1.06%)
At close: Jul 18, 2025, 5:30 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.23 | 17.23 | 16.83 | 17.00 | - | -1.64% | 16,560 |
| Jul 31, 2025 | 17.32 | 17.43 | 17.25 | 17.28 | - | -1.86% | 35,957 |
| Jul 30, 2025 | 17.54 | 17.61 | 17.54 | 17.61 | - | 0.79% | 15,032 |
| Jul 29, 2025 | 17.73 | 17.78 | 17.47 | 17.47 | - | -1.01% | 25,709 |
| Jul 28, 2025 | 17.84 | 17.86 | 17.61 | 17.65 | - | -1.25% | 10,821 |
| Jul 25, 2025 | 17.80 | 17.89 | 17.76 | 17.87 | - | -0.18% | 14,614 |
| Jul 24, 2025 | 17.98 | 18.01 | 17.90 | 17.90 | - | 0.36% | 9,305 |
| Jul 23, 2025 | 17.75 | 17.91 | 17.73 | 17.84 | - | 2.09% | 15,904 |
| Jul 22, 2025 | 17.34 | 17.47 | 17.28 | 17.47 | - | 0.18% | 9,032 |
| Jul 21, 2025 | 17.31 | 17.45 | 17.31 | 17.44 | - | 2.43% | 32,962 |
| Jul 18, 2025 | 16.97 | 17.10 | 16.96 | 17.03 | - | 1.06% | 33,676 |
| Jul 17, 2025 | 16.67 | 16.85 | 16.65 | 16.85 | - | 2.89% | 9,194 |
| Jul 16, 2025 | 16.59 | 16.64 | 16.38 | 16.38 | - | -2.17% | 30,037 |
| Jul 15, 2025 | 16.64 | 16.77 | 16.62 | 16.74 | - | 1.26% | 21,097 |
| Jul 14, 2025 | 16.43 | 16.54 | 16.43 | 16.53 | - | 0.78% | 5,331 |
| Jul 11, 2025 | 16.51 | 16.51 | 16.40 | 16.40 | - | -0.51% | 11,798 |
| Jul 10, 2025 | 16.24 | 16.49 | 16.24 | 16.49 | - | 2.93% | 51,086 |
| Jul 9, 2025 | 16.00 | 16.07 | 15.98 | 16.02 | - | 0.36% | 13,166 |
| Jul 8, 2025 | 15.94 | 16.02 | 15.90 | 15.96 | - | 0.34% | 21,005 |
| Jul 7, 2025 | 15.87 | 15.92 | 15.82 | 15.91 | - | -0.50% | 7,467 |
| Jul 4, 2025 | 16.06 | 16.06 | 15.97 | 15.99 | - | -1.11% | 15,181 |
| Jul 3, 2025 | 15.98 | 16.17 | 15.98 | 16.17 | - | 2.49% | 7,258 |
| Jul 2, 2025 | 15.64 | 15.78 | 15.58 | 15.77 | - | 1.82% | 21,092 |
| Jul 1, 2025 | 15.54 | 15.56 | 15.45 | 15.49 | - | -0.92% | 30,868 |
| Jun 30, 2025 | 15.68 | 15.70 | 15.56 | 15.64 | - | -0.26% | 6,349 |
| Jun 27, 2025 | 15.63 | 15.68 | 15.59 | 15.68 | - | 1.41% | 10,181 |
| Jun 26, 2025 | 15.29 | 15.46 | 15.28 | 15.46 | - | 1.74% | 22,815 |
| Jun 25, 2025 | 15.26 | 15.30 | 15.17 | 15.19 | - | -0.09% | 6,346 |
| Jun 24, 2025 | 15.19 | 15.24 | 15.14 | 15.21 | - | 2.08% | 8,999 |
| Jun 23, 2025 | 14.80 | 14.95 | 14.78 | 14.90 | - | -0.33% | 8,647 |
| Jun 20, 2025 | 15.06 | 15.16 | 14.93 | 14.95 | - | -0.21% | 8,700 |
| Jun 19, 2025 | 15.09 | 15.10 | 14.98 | 14.98 | - | -1.58% | 7,469 |
| Jun 18, 2025 | 15.17 | 15.25 | 15.10 | 15.22 | - | 0.69% | 6,064 |
| Jun 17, 2025 | 15.27 | 15.30 | 15.11 | 15.12 | - | -2.14% | 10,209 |
| Jun 16, 2025 | 15.34 | 15.50 | 15.33 | 15.45 | - | 1.01% | 6,672 |
| Jun 13, 2025 | 15.20 | 15.29 | 15.16 | 15.29 | - | -0.86% | 15,150 |
| Jun 12, 2025 | 15.47 | 15.47 | 15.31 | 15.42 | - | -1.62% | 9,261 |
| Jun 11, 2025 | 15.66 | 15.73 | 15.64 | 15.68 | - | 0.82% | 4,623 |
| Jun 10, 2025 | 15.44 | 15.55 | 15.44 | 15.55 | - | 1.22% | 13,381 |
| Jun 9, 2025 | 15.32 | 15.38 | 15.22 | 15.36 | - | 0.41% | 8,370 |
| Jun 6, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | - | 0.10% | 5,656 |
| Jun 5, 2025 | 15.28 | 15.32 | 15.18 | 15.28 | - | 0.72% | 37,593 |
| Jun 4, 2025 | 15.25 | 15.26 | 15.15 | 15.17 | - | 0.25% | 5,222 |
| Jun 3, 2025 | 14.87 | 15.14 | 14.84 | 15.14 | - | 1.76% | 10,541 |
| Jun 2, 2025 | 14.93 | 14.93 | 14.80 | 14.87 | - | -1.72% | 3,460 |
| May 30, 2025 | 15.17 | 15.22 | 15.09 | 15.13 | - | -1.34% | 5,396 |
| May 29, 2025 | 15.68 | 15.72 | 15.34 | 15.34 | - | -0.27% | 13,757 |
| May 28, 2025 | 15.41 | 15.47 | 15.36 | 15.38 | - | -0.09% | 7,206 |
| May 27, 2025 | 15.35 | 15.48 | 15.32 | 15.40 | - | 0.05% | 9,063 |
| May 26, 2025 | 15.36 | 15.42 | 15.36 | 15.39 | - | 0.55% | 5,920 |