Global X European Infrastructure Development UCITS ETF (BIT:BRIJ)
Italy · Delayed Price · Currency is EUR 20.40
+0.32 (1.59%)
Last updated: Jun 12, 2026, 3:16 PM CET
BIT:BRIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 20.35 | 20.59 | 20.32 | 20.40 | - | 1.59% | 650 |
| Jun 11, 2026 | 20.08 | 20.14 | 19.92 | 20.08 | 20.08 | 1.30% | 6,941 |
| Jun 10, 2026 | 19.72 | 20.12 | 19.72 | 19.82 | 19.82 | -0.40% | 6,531 |
| Jun 9, 2026 | 20.16 | 20.33 | 19.90 | 19.90 | 19.90 | -0.99% | 7,992 |
| Jun 8, 2026 | 20.07 | 20.22 | 20.07 | 20.10 | 20.10 | -0.86% | 3,112 |
| Jun 5, 2026 | 20.42 | 20.42 | 20.29 | 20.28 | 20.28 | 0.75% | 4,709 |
| Jun 4, 2026 | 20.24 | 20.28 | 20.19 | 20.13 | 20.13 | -0.05% | 3,379 |
| Jun 3, 2026 | 20.23 | 20.30 | 20.13 | 20.14 | 20.14 | -0.44% | 5,681 |
| Jun 2, 2026 | 20.42 | 20.42 | 20.20 | 20.23 | 20.23 | 0.15% | 5,916 |
| Jun 1, 2026 | 20.70 | 20.70 | 20.18 | 20.20 | 20.20 | -2.30% | 8,779 |
| May 29, 2026 | 20.57 | 20.77 | 20.57 | 20.67 | 20.67 | 0.90% | 3,058 |
| May 28, 2026 | 20.45 | 20.55 | 20.34 | 20.49 | 20.49 | -0.02% | 5,078 |
| May 27, 2026 | 20.50 | 20.61 | 20.46 | 20.49 | 20.49 | -0.07% | 8,974 |
| May 26, 2026 | 20.76 | 20.76 | 20.46 | 20.51 | 20.51 | -0.41% | 2,028 |
| May 25, 2026 | 20.42 | 20.67 | 20.42 | 20.59 | 20.59 | 1.78% | 2,909 |
| May 22, 2026 | 20.44 | 20.44 | 20.19 | 20.23 | 20.23 | 0.05% | 5,022 |
| May 21, 2026 | 20.23 | 20.31 | 20.12 | 20.22 | 20.22 | 0.25% | 3,872 |
| May 20, 2026 | 20.87 | 20.87 | 19.81 | 20.17 | 20.17 | 1.44% | 5,025 |
| May 19, 2026 | 20.11 | 20.20 | 20.06 | 19.88 | 19.88 | -0.25% | 1,058 |
| May 18, 2026 | 19.75 | 20.02 | 19.65 | 19.93 | 19.93 | 0.46% | 8,566 |
| May 15, 2026 | 20.18 | 20.29 | 19.87 | 19.84 | 19.84 | -2.52% | 13,830 |
| May 14, 2026 | 20.49 | 20.49 | 20.19 | 20.36 | 20.36 | 1.24% | 3,650 |
| May 13, 2026 | 20.23 | 20.27 | 20.00 | 20.11 | 20.11 | -0.10% | 18,225 |
| May 12, 2026 | 20.41 | 20.41 | 20.14 | 20.13 | 20.13 | -1.15% | 17,197 |
| May 11, 2026 | 20.19 | 20.43 | 20.19 | 20.36 | 20.36 | 0.34% | 2,618 |
| May 8, 2026 | 20.46 | 20.54 | 20.35 | 20.29 | 20.29 | -1.05% | 4,412 |
| May 7, 2026 | 20.99 | 20.99 | 20.51 | 20.51 | 20.51 | -1.39% | 1,645 |
| May 6, 2026 | 20.46 | 20.83 | 20.43 | 20.80 | 20.80 | 2.74% | 17,843 |
| May 5, 2026 | 20.15 | 20.30 | 20.15 | 20.24 | 20.24 | 1.15% | 8,272 |
| May 4, 2026 | 20.68 | 20.68 | 20.05 | 20.01 | 20.01 | -1.11% | 9,802 |
| Apr 30, 2026 | 20.05 | 20.29 | 19.69 | 20.24 | 20.24 | 1.77% | 4,850 |
| Apr 29, 2026 | 20.10 | 20.10 | 19.84 | 19.88 | 19.88 | -1.39% | 7,034 |
| Apr 28, 2026 | 20.28 | 20.30 | 20.06 | 20.17 | 20.17 | -0.35% | 13,498 |
| Apr 27, 2026 | 20.39 | 20.42 | 20.20 | 20.24 | 20.24 | 0.02% | 13,784 |
| Apr 24, 2026 | 20.44 | 20.48 | 20.24 | 20.23 | 20.23 | -1.41% | 14,762 |
| Apr 23, 2026 | 20.56 | 20.56 | 20.12 | 20.52 | 20.52 | 0.02% | 2,821 |
| Apr 22, 2026 | 20.70 | 20.76 | 20.61 | 20.52 | 20.52 | -0.70% | 2,971 |
| Apr 21, 2026 | 20.85 | 20.92 | 20.69 | 20.66 | 20.66 | -0.58% | 3,274 |
| Apr 20, 2026 | 21.06 | 21.06 | 20.70 | 20.78 | 20.78 | -0.74% | 3,778 |
| Apr 17, 2026 | 20.77 | 21.12 | 20.74 | 20.94 | 20.94 | 0.75% | 34,425 |
| Apr 16, 2026 | 20.88 | 20.99 | 20.85 | 20.78 | 20.78 | -0.38% | 5,965 |
| Apr 15, 2026 | 20.99 | 20.99 | 20.88 | 20.86 | 20.86 | -0.31% | 6,680 |
| Apr 14, 2026 | 20.98 | 20.99 | 20.82 | 20.93 | 20.93 | 0.87% | 3,798 |
| Apr 13, 2026 | 20.87 | 20.87 | 20.57 | 20.75 | 20.75 | -0.88% | 2,336 |
| Apr 10, 2026 | 21.01 | 21.10 | 20.95 | 20.93 | 20.93 | 0.05% | 4,406 |
| Apr 9, 2026 | 20.97 | 20.97 | 20.73 | 20.92 | 20.92 | 0.31% | 11,380 |
| Apr 8, 2026 | 20.81 | 21.11 | 20.63 | 20.86 | 20.86 | 3.17% | 8,938 |
| Apr 7, 2026 | 20.67 | 20.71 | 20.19 | 20.22 | 20.22 | -0.88% | 10,813 |
| Apr 2, 2026 | 20.24 | 20.24 | 20.12 | 20.40 | 20.40 | 0.27% | 3,525 |
| Apr 1, 2026 | 20.22 | 20.72 | 20.14 | 20.34 | 20.34 | 3.32% | 5,274 |