Global X European Infrastructure Development UCITS ETF (BIT:BRIJ)
Italy · Delayed Price · Currency is EUR 20.42
+0.16 (0.81%)
Last updated: Apr 27, 2026, 1:06 PM CET
BIT:BRIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 19.60 | 19.84 | 19.55 | 19.69 | 19.69 | 1.13% | 4,884 |
| Mar 30, 2026 | 19.02 | 19.49 | 19.02 | 19.47 | 19.47 | 1.33% | 2,776 |
| Mar 27, 2026 | 19.61 | 19.61 | 19.11 | 19.21 | 19.21 | -1.32% | 3,072 |
| Mar 26, 2026 | 19.45 | 19.56 | 19.37 | 19.47 | 19.47 | -0.63% | 1,184 |
| Mar 25, 2026 | 19.58 | 19.66 | 19.47 | 19.59 | 19.59 | 1.60% | 5,588 |
| Mar 24, 2026 | 19.25 | 19.34 | 19.00 | 19.28 | 19.28 | 0.41% | 4,341 |
| Mar 23, 2026 | 18.80 | 19.59 | 18.55 | 19.20 | 19.20 | 0.43% | 12,307 |
| Mar 20, 2026 | 19.65 | 19.73 | 19.11 | 19.12 | 19.12 | -1.99% | 6,515 |
| Mar 19, 2026 | 19.80 | 19.80 | 19.50 | 19.51 | 19.51 | -2.62% | 4,428 |
| Mar 18, 2026 | 20.10 | 20.22 | 20.01 | 20.04 | 20.04 | -0.02% | 4,269 |
| Mar 17, 2026 | 19.92 | 20.13 | 19.92 | 20.04 | 20.04 | 0.99% | 66,956 |
| Mar 16, 2026 | 19.80 | 20.19 | 19.68 | 19.84 | 19.84 | 0.20% | 2,258 |
| Mar 13, 2026 | 19.75 | 20.05 | 19.65 | 19.80 | 19.80 | -0.25% | 3,295 |
| Mar 12, 2026 | 20.02 | 20.03 | 19.75 | 19.85 | 19.85 | -0.10% | 6,985 |
| Mar 11, 2026 | 19.99 | 20.05 | 19.74 | 19.87 | 19.87 | -0.83% | 21,248 |
| Mar 10, 2026 | 19.90 | 20.17 | 19.90 | 20.04 | 20.04 | 1.76% | 42,906 |
| Mar 9, 2026 | 19.31 | 19.74 | 19.31 | 19.69 | 19.69 | -0.44% | 6,465 |
| Mar 6, 2026 | 20.03 | 20.03 | 19.54 | 19.78 | 19.78 | -0.49% | 2,858 |
| Mar 5, 2026 | 20.32 | 20.47 | 19.93 | 19.88 | 19.88 | -2.14% | 3,229 |
| Mar 4, 2026 | 20.00 | 20.41 | 20.00 | 20.32 | 20.32 | 1.35% | 9,527 |
| Mar 3, 2026 | 20.64 | 20.64 | 19.92 | 20.05 | 20.05 | -4.34% | 10,935 |
| Mar 2, 2026 | 20.75 | 20.97 | 20.75 | 20.96 | 20.96 | -0.57% | 7,764 |
| Feb 27, 2026 | 20.89 | 21.26 | 20.89 | 21.08 | 21.08 | 1.10% | 5,891 |
| Feb 26, 2026 | 20.87 | 20.88 | 20.77 | 20.85 | 20.85 | -0.02% | 8,858 |
| Feb 25, 2026 | 20.78 | 20.85 | 20.74 | 20.85 | 20.85 | 0.34% | 12,846 |
| Feb 24, 2026 | 20.75 | 20.90 | 20.75 | 20.78 | 20.78 | 0.58% | 3,046 |
| Feb 23, 2026 | 20.74 | 20.77 | 20.66 | 20.66 | 20.66 | -0.46% | 20,475 |
| Feb 20, 2026 | 20.65 | 20.79 | 20.64 | 20.76 | 20.76 | 0.80% | 17,971 |
| Feb 19, 2026 | 20.57 | 20.65 | 20.43 | 20.59 | 20.59 | -0.63% | 6,866 |
| Feb 18, 2026 | 20.56 | 20.80 | 20.56 | 20.72 | 20.72 | 0.90% | 13,378 |
| Feb 17, 2026 | 20.44 | 20.50 | 20.40 | 20.54 | 20.54 | 0.54% | 8,894 |
| Feb 16, 2026 | 20.29 | 20.49 | 20.29 | 20.43 | 20.43 | 0.91% | 13,094 |
| Feb 13, 2026 | 20.13 | 20.47 | 20.13 | 20.24 | 20.24 | 0.65% | 4,821 |
| Feb 12, 2026 | 20.40 | 20.57 | 20.16 | 20.11 | 20.11 | -0.96% | 28,655 |