ETFS EUR Daily Hedged Aluminium (BIT:EALU)
Italy · Delayed Price · Currency is EUR 8.19
-0.13 (-1.55%)
Apr 2, 2026, 10:57 AM CET
BIT:EALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -0.73% | 300 |
| Apr 1, 2026 | 8.14 | 8.32 | 8.07 | 8.25 | 8.25 | 0.24% | 6,661 |
| Mar 31, 2026 | 8.23 | 8.35 | 8.15 | 8.23 | 8.23 | 2.11% | 15,092 |
| Mar 30, 2026 | 8.16 | 8.21 | 8.02 | 8.06 | 8.06 | 4.13% | 6,557 |
| Mar 27, 2026 | 7.72 | 7.74 | 7.64 | 7.74 | 7.74 | 1.04% | 461 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 300 |
| Mar 25, 2026 | 7.66 | 7.66 | 7.64 | 7.66 | 7.66 | 1.86% | 1,081 |
| Mar 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.40% | - |
| Mar 23, 2026 | 7.46 | 7.57 | 7.46 | 7.55 | 7.55 | 0.67% | 2,972 |
| Mar 20, 2026 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -0.79% | 2,392 |
| Mar 19, 2026 | 7.78 | 7.83 | 7.41 | 7.56 | 7.56 | -5.14% | 65,753 |
| Mar 18, 2026 | 7.90 | 7.97 | 7.87 | 7.97 | 7.97 | -0.13% | 5,704 |
| Mar 17, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 2.05% | 2,365 |
| Mar 16, 2026 | 8.05 | 8.05 | 7.82 | 7.82 | 7.82 | -2.98% | 5,656 |
| Mar 13, 2026 | 8.19 | 8.23 | 8.06 | 8.06 | 8.06 | -2.18% | 12,697 |
| Mar 12, 2026 | 8.34 | 8.36 | 8.17 | 8.24 | 8.24 | 1.85% | 6,711 |
| Mar 11, 2026 | 7.96 | 8.19 | 7.96 | 8.09 | 8.09 | 2.41% | 3,168 |
| Mar 10, 2026 | 7.86 | 7.98 | 7.74 | 7.90 | 7.90 | -1.86% | 32,367 |
| Mar 9, 2026 | 8.05 | 8.12 | 7.95 | 8.05 | 8.05 | 1.00% | 13,086 |
| Mar 6, 2026 | 7.79 | 7.97 | 7.78 | 7.97 | 7.97 | 2.71% | 6,584 |
| Mar 5, 2026 | 7.81 | 7.81 | 7.65 | 7.76 | 7.76 | -0.51% | 16,207 |
| Mar 4, 2026 | 7.71 | 7.92 | 7.69 | 7.80 | 7.80 | 4.14% | 65,488 |
| Mar 3, 2026 | 7.40 | 7.68 | 7.40 | 7.49 | 7.49 | 0.67% | 17,737 |
| Mar 2, 2026 | 7.53 | 7.53 | 7.40 | 7.44 | 7.44 | 1.09% | 2,980 |
| Feb 27, 2026 | 7.37 | 7.37 | 7.33 | 7.36 | 7.36 | 1.10% | 234 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -1.22% | 1,705 |
| Feb 25, 2026 | 7.30 | 7.37 | 7.29 | 7.37 | 7.37 | 1.94% | 883 |
| Feb 24, 2026 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.55% | 1,030 |
| Feb 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.11% | 50 |
| Feb 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.41% | 120 |
| Feb 19, 2026 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | -0.42% | 830 |
| Feb 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 29,898 |
| Feb 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Feb 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.69% | 285 |
| Feb 13, 2026 | 7.18 | 7.21 | 7.06 | 7.21 | 7.21 | -0.28% | 17,423 |
| Feb 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | - |
| Feb 11, 2026 | 7.29 | 7.32 | 7.26 | 7.26 | 7.26 | -0.14% | 781 |
| Feb 10, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | -0.55% | 87 |
| Feb 9, 2026 | 7.21 | 7.31 | 7.21 | 7.31 | 7.31 | 1.95% | 3,716 |
| Feb 6, 2026 | 7.05 | 7.17 | 7.05 | 7.17 | 7.17 | 1.13% | 321 |
| Feb 5, 2026 | 7.09 | 7.13 | 7.08 | 7.09 | 7.09 | -0.70% | 945 |
| Feb 4, 2026 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | -1.65% | 628 |
| Feb 3, 2026 | 7.24 | 7.29 | 7.20 | 7.26 | 7.26 | 1.26% | 2,104 |
| Feb 2, 2026 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | -2.85% | 8,168 |
| Jan 30, 2026 | 7.38 | 7.40 | 7.21 | 7.38 | 7.38 | -1.60% | 14,553 |
| Jan 29, 2026 | 7.77 | 7.83 | 7.50 | 7.50 | 7.50 | -1.83% | 21,384 |
| Jan 28, 2026 | 7.64 | 7.72 | 7.60 | 7.64 | 7.64 | 3.66% | 12,573 |
| Jan 27, 2026 | 7.40 | 7.41 | 7.37 | 7.37 | 7.37 | -1.73% | 2,890 |
| Jan 26, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 1.49% | 5,737 |
| Jan 23, 2026 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 1.23% | 701 |