ETFS EUR Daily Hedged Aluminium (BIT:EALU)
Italy · Delayed Price · Currency is EUR 8.35
+0.09 (1.14%)
Jun 12, 2026, 1:07 PM CET
BIT:EALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 1.21% | 2,911 |
| Jun 11, 2026 | 8.23 | 8.25 | 8.20 | 8.25 | 8.25 | -0.96% | 2,384 |
| Jun 10, 2026 | 8.32 | 8.33 | 8.22 | 8.33 | 8.33 | -1.54% | 8,649 |
| Jun 9, 2026 | 8.58 | 8.59 | 8.46 | 8.46 | 8.46 | -0.94% | 650 |
| Jun 8, 2026 | 8.50 | 8.55 | 8.49 | 8.54 | 8.54 | -1.04% | 14,606 |
| Jun 5, 2026 | 8.68 | 8.68 | 8.63 | 8.63 | 8.63 | -0.23% | 1,110 |
| Jun 4, 2026 | 8.79 | 8.79 | 8.65 | 8.65 | 8.65 | -1.82% | 3,112 |
| Jun 3, 2026 | 8.90 | 8.92 | 8.74 | 8.81 | 8.81 | -1.56% | 2,678 |
| Jun 2, 2026 | 8.99 | 9.03 | 8.95 | 8.95 | 8.95 | 2.29% | 1,382 |
| Jun 1, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | 0.57% | 2,212 |
| May 29, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | 0.81% | 3,571 |
| May 28, 2026 | 8.63 | 8.63 | 8.60 | 8.63 | 8.63 | -0.46% | 1,635 |
| May 27, 2026 | 8.73 | 8.78 | 8.67 | 8.67 | 8.67 | -0.57% | 2,620 |
| May 26, 2026 | 8.73 | 8.82 | 8.72 | 8.72 | 8.72 | 3.07% | 18,236 |
| May 25, 2026 | 8.74 | 8.74 | 8.46 | 8.46 | 8.46 | -1.74% | 828 |
| May 22, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.81% | - |
| May 21, 2026 | 8.68 | 8.74 | 8.68 | 8.68 | 8.68 | 1.76% | 268 |
| May 20, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | -0.23% | 63,321 |
| May 19, 2026 | 8.58 | 8.59 | 8.53 | 8.55 | 8.55 | 0.71% | 436 |
| May 18, 2026 | 8.45 | 8.49 | 8.39 | 8.49 | 8.49 | 1.31% | 1,726 |
| May 15, 2026 | 8.46 | 8.46 | 8.38 | 8.38 | 8.38 | -3.79% | 590 |
| May 14, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | 0.58% | 691 |
| May 13, 2026 | 8.57 | 8.66 | 8.57 | 8.66 | 8.66 | 2.97% | 4,050 |
| May 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% | 20 |
| May 11, 2026 | 8.33 | 8.33 | 8.31 | 8.33 | 8.33 | - | 190 |
| May 8, 2026 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 1.22% | 1,630 |
| May 7, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | -0.96% | 1,300 |
| May 6, 2026 | 8.48 | 8.48 | 8.31 | 8.31 | 8.31 | -2.24% | 755 |
| May 5, 2026 | 8.34 | 8.50 | 8.34 | 8.50 | 8.50 | 1.31% | 502 |
| May 4, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.70% | 90 |
| Apr 30, 2026 | 8.21 | 8.26 | 8.20 | 8.25 | 8.25 | -1.55% | 746 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% | 2 |
| Apr 28, 2026 | 8.41 | 8.45 | 8.32 | 8.32 | 8.32 | -1.54% | 950 |
| Apr 27, 2026 | 8.54 | 8.56 | 8.45 | 8.45 | 8.45 | -1.05% | 1,280 |
| Apr 24, 2026 | 8.47 | 8.55 | 8.47 | 8.54 | 8.54 | -0.12% | 4,502 |
| Apr 23, 2026 | 8.49 | 8.55 | 8.47 | 8.55 | 8.55 | 0.59% | 1,119 |
| Apr 22, 2026 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.19% | 2,985 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.71% | 3,921 |
| Apr 20, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 2.05% | 2,028 |
| Apr 17, 2026 | 8.55 | 8.55 | 8.25 | 8.29 | 8.29 | -2.70% | 9,743 |
| Apr 16, 2026 | 8.64 | 8.64 | 8.52 | 8.52 | 8.52 | 1.91% | 132 |
| Apr 15, 2026 | 8.40 | 8.40 | 8.34 | 8.36 | 8.36 | -0.83% | 1,005 |
| Apr 14, 2026 | 8.58 | 8.58 | 8.34 | 8.43 | 8.43 | -0.12% | 4,229 |
| Apr 13, 2026 | 8.31 | 8.47 | 8.31 | 8.44 | 8.44 | 3.43% | 4,593 |
| Apr 10, 2026 | 8.10 | 8.27 | 8.10 | 8.16 | 8.16 | 0.12% | 1,311 |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| Apr 8, 2026 | 8.22 | 8.25 | 8.14 | 8.17 | 8.17 | - | 7,649 |
| Apr 7, 2026 | 8.28 | 8.34 | 8.17 | 8.17 | 8.17 | -0.85% | 3,005 |
| Apr 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | 300 |
| Apr 1, 2026 | 8.14 | 8.32 | 8.07 | 8.25 | 8.25 | 0.24% | 6,661 |