iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
Italy flag Italy · Delayed Price · Currency is EUR
7.91
-0.14 (-1.70%)
Oct 14, 2025, 4:31 PM CET

BIT:ECAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20257.928.047.928.048.042.29%23,076
Oct 10, 20258.168.167.867.867.86-3.79%60,505
Oct 9, 20258.238.258.168.178.17-0.37%205,039
Oct 8, 20258.128.208.108.208.200.86%1,885
Oct 7, 20258.208.258.128.138.13-0.49%11,815
Oct 6, 20258.028.188.018.178.172.25%33,099
Oct 3, 20258.068.067.997.997.99-0.12%77,936
Oct 2, 20258.008.047.998.008.001.27%16,112
Oct 1, 20257.807.907.807.907.901.15%15,197
Sep 30, 20257.837.887.817.817.81-0.26%8,086
Sep 29, 20257.847.877.837.837.830.38%7,312
Sep 26, 20257.857.867.797.807.80-1.14%6,605
Sep 25, 20257.927.927.827.897.89-0.25%25,146
Sep 24, 20257.867.917.857.917.91-0.13%64,947
Sep 23, 20257.867.937.867.927.920.51%33,637
Sep 22, 20257.827.887.817.887.880.64%18,726
Sep 19, 20257.857.867.827.837.83-0.13%7,992
Sep 18, 20257.797.867.797.847.841.55%82,429
Sep 17, 20257.717.727.687.727.721.05%31,186
Sep 16, 20257.717.717.647.647.64-0.78%4,846
Sep 15, 20257.667.707.647.707.701.32%29,762
Sep 12, 20257.607.617.587.607.60-0.13%3,343
Sep 11, 20257.567.617.557.617.610.66%16,807
Sep 10, 20257.587.597.567.567.560.53%6,867
Sep 9, 20257.527.527.497.527.520.53%20,062
Sep 8, 20257.477.487.447.487.481.22%60,617
Sep 5, 20257.487.487.377.397.390.41%2,545
Sep 4, 20257.397.397.327.367.36-0.27%7,098
Sep 3, 20257.457.467.377.387.380.27%13,864
Sep 2, 20257.467.467.367.367.36-1.74%25,625
Sep 1, 20257.487.497.477.497.49-0.13%6,036
Aug 29, 20257.647.647.507.507.50-1.32%154,798
Aug 28, 20257.637.647.607.607.60-0.26%11,379
Aug 27, 20257.667.667.627.627.62-0.13%16,452
Aug 26, 20257.587.667.587.637.630.79%107,035
Aug 25, 20257.567.587.557.577.570.13%7,782
Aug 22, 20257.457.587.437.567.562.44%4,014
Aug 21, 20257.367.387.347.387.380.54%18,297
Aug 20, 20257.317.347.277.347.34-1.48%12,136
Aug 19, 20257.467.477.447.457.45-1,040
Aug 18, 20257.437.467.427.457.450.54%6,593
Aug 14, 20257.457.467.417.417.41-0.40%4,749
Aug 13, 20257.407.467.407.447.441.64%49,974
Aug 12, 20257.267.327.257.327.320.69%2,094
Aug 11, 20257.247.317.247.277.270.41%35,526
Aug 8, 20257.177.247.177.247.241.40%8,810
Aug 7, 20257.087.147.087.147.141.28%1,383
Aug 6, 20257.177.177.047.057.05-1.81%4,542
Aug 5, 20257.227.267.187.187.180.42%4,672
Aug 4, 20257.137.167.137.157.151.27%12,548