BIT:E50EUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	60.00	60.19	60.00	60.24	60.24	1.33%	2,560
Apr 13, 2026	59.11	59.45	58.90	59.45	59.45	-0.34%	1,665
Apr 10, 2026	59.53	59.94	59.53	59.65	59.65	0.79%	6,387
Apr 9, 2026	59.30	59.30	58.96	59.18	59.18	-0.27%	7,708
Apr 8, 2026	59.39	59.77	59.07	59.34	59.34	4.71%	5,251
Apr 7, 2026	57.57	57.83	56.48	56.67	56.67	-0.82%	10,026
Apr 2, 2026	56.65	57.28	56.30	57.14	57.14	-0.68%	2,717
Apr 1, 2026	57.11	57.68	56.92	57.53	57.53	3.03%	4,499
Mar 31, 2026	56.06	56.19	55.76	55.84	55.84	0.20%	9,853
Mar 30, 2026	55.29	55.73	55.24	55.73	55.73	0.70%	3,115
Mar 27, 2026	55.55	55.55	55.04	55.34	55.34	-0.91%	22,775
Mar 26, 2026	56.15	56.35	55.86	55.85	55.85	-1.38%	11,102
Mar 25, 2026	57.00	57.00	56.46	56.63	56.63	1.13%	11,470
Mar 24, 2026	55.88	56.00	55.29	56.00	56.00	0.30%	13,684
Mar 23, 2026	54.29	56.93	54.06	55.83	55.83	1.01%	34,426
Mar 20, 2026	56.52	56.52	55.27	55.27	55.27	-1.97%	568
Mar 19, 2026	56.73	56.73	56.02	56.38	56.38	-2.19%	28,553
Mar 18, 2026	58.39	58.49	57.54	57.64	57.64	-0.38%	7,278
Mar 17, 2026	57.47	58.10	57.46	57.86	57.86	0.47%	2,662
Mar 16, 2026	57.31	57.83	57.02	57.59	57.59	0.42%	6,534
Mar 13, 2026	57.34	58.08	57.34	57.35	57.35	-0.54%	9,795
Mar 12, 2026	57.74	58.02	57.32	57.66	57.66	-0.88%	5,232
Mar 11, 2026	58.07	58.43	57.81	58.17	58.17	-0.55%	10,409
Mar 10, 2026	58.39	58.77	58.09	58.49	58.49	2.58%	9,911
Mar 9, 2026	55.74	57.14	55.73	57.02	57.02	-0.49%	19,027
Mar 6, 2026	58.26	58.26	56.75	57.30	57.30	-1.02%	8,631
Mar 5, 2026	58.53	59.30	57.87	57.89	57.89	-1.75%	15,111
Mar 4, 2026	58.28	58.99	58.01	58.92	58.92	1.74%	8,270
Mar 3, 2026	58.97	58.97	57.67	57.91	57.91	-3.64%	14,375
Mar 2, 2026	60.09	60.47	60.01	60.10	60.10	-2.50%	2,305
Feb 27, 2026	61.97	61.97	61.73	61.64	61.64	-0.29%	2,514
Feb 26, 2026	62.17	62.17	62.14	61.82	61.82	-0.15%	591
Feb 25, 2026	61.70	61.81	61.70	61.91	61.91	0.73%	1,285
Feb 24, 2026	61.14	61.43	61.14	61.46	61.46	0.20%	2,889
Feb 23, 2026	61.42	61.44	61.34	61.34	61.34	-0.15%	2,813
Feb 20, 2026	60.88	61.58	60.88	61.43	61.43	1.27%	6,483
Feb 19, 2026	60.72	60.72	60.72	60.66	60.66	-0.87%	163
Feb 18, 2026	60.73	61.19	60.73	61.19	61.19	1.29%	4,251
Feb 17, 2026	59.95	60.29	59.90	60.41	60.41	0.63%	422
Feb 16, 2026	60.22	60.25	60.11	60.03	60.03	0.02%	2,898
Feb 13, 2026	60.25	60.25	59.93	60.02	60.02	-0.45%	5,780
Feb 12, 2026	61.09	61.09	60.19	60.29	60.29	-0.33%	846
Feb 11, 2026	60.50	60.80	60.49	60.49	60.49	-0.26%	1,739
Feb 10, 2026	60.81	60.82	60.79	60.65	60.65	-0.12%	1,742
Feb 9, 2026	60.39	60.39	60.39	60.72	60.72	0.36%	328
Feb 6, 2026	60.09	60.50	60.09	60.50	60.11	1.27%	82
Feb 5, 2026	60.42	60.47	59.98	59.74	59.35	-1.04%	2,615
Feb 4, 2026	60.54	60.78	60.29	60.37	59.98	-0.13%	3,807
Feb 3, 2026	60.41	60.42	60.35	60.45	60.06	-0.31%	975
Feb 2, 2026	59.95	60.58	59.94	60.64	60.25	1.15%	1,379