iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
Italy · Delayed Price · Currency is EUR 7.32
-0.06 (-0.77%)
Sep 4, 2025, 3:32 PM CET
BIT:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.45 | 7.46 | 7.37 | 7.38 | 7.38 | 0.27% | 13,864 |
| Sep 2, 2025 | 7.46 | 7.46 | 7.36 | 7.36 | 7.36 | -1.74% | 25,625 |
| Sep 1, 2025 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | -0.13% | 6,036 |
| Aug 29, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -1.32% | 154,798 |
| Aug 28, 2025 | 7.63 | 7.64 | 7.60 | 7.60 | 7.60 | -0.26% | 11,379 |
| Aug 27, 2025 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | -0.13% | 16,452 |
| Aug 26, 2025 | 7.58 | 7.66 | 7.58 | 7.63 | 7.63 | 0.79% | 107,035 |
| Aug 25, 2025 | 7.56 | 7.58 | 7.55 | 7.57 | 7.57 | 0.13% | 7,782 |
| Aug 22, 2025 | 7.45 | 7.58 | 7.43 | 7.56 | 7.56 | 2.44% | 4,014 |
| Aug 21, 2025 | 7.36 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 18,297 |
| Aug 20, 2025 | 7.31 | 7.34 | 7.27 | 7.34 | 7.34 | -1.48% | 12,136 |
| Aug 19, 2025 | 7.46 | 7.47 | 7.44 | 7.45 | 7.45 | - | 1,040 |
| Aug 18, 2025 | 7.43 | 7.46 | 7.42 | 7.45 | 7.45 | 0.54% | 6,593 |
| Aug 14, 2025 | 7.45 | 7.46 | 7.41 | 7.41 | 7.41 | -0.40% | 4,749 |
| Aug 13, 2025 | 7.40 | 7.46 | 7.40 | 7.44 | 7.44 | 1.64% | 49,974 |
| Aug 12, 2025 | 7.26 | 7.32 | 7.25 | 7.32 | 7.32 | 0.69% | 2,094 |
| Aug 11, 2025 | 7.24 | 7.31 | 7.24 | 7.27 | 7.27 | 0.41% | 35,526 |
| Aug 8, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 1.40% | 8,810 |
| Aug 7, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 1.28% | 1,383 |
| Aug 6, 2025 | 7.17 | 7.17 | 7.04 | 7.05 | 7.05 | -1.81% | 4,542 |
| Aug 5, 2025 | 7.22 | 7.26 | 7.18 | 7.18 | 7.18 | 0.42% | 4,672 |
| Aug 4, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 1.27% | 12,548 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.99 | 7.06 | 7.06 | -2.75% | 10,207 |
| Jul 31, 2025 | 7.31 | 7.31 | 7.24 | 7.26 | 7.26 | -0.95% | 12,085 |
| Jul 30, 2025 | 7.33 | 7.37 | 7.32 | 7.33 | 7.33 | - | 44,836 |
| Jul 29, 2025 | 7.41 | 7.45 | 7.33 | 7.33 | 7.33 | -0.14% | 42,990 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.32 | 7.34 | 7.34 | 1.38% | 7,495 |
| Jul 25, 2025 | 7.19 | 7.24 | 7.17 | 7.24 | 7.24 | 0.42% | 2,267 |
| Jul 24, 2025 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | -1.23% | 41,114 |
| Jul 23, 2025 | 7.28 | 7.32 | 7.28 | 7.30 | 7.30 | 1.11% | 4,750 |
| Jul 22, 2025 | 7.20 | 7.23 | 7.16 | 7.22 | 7.22 | -0.82% | 44,701 |
| Jul 21, 2025 | 7.26 | 7.29 | 7.26 | 7.28 | 7.28 | 0.41% | 1,196 |
| Jul 18, 2025 | 7.27 | 7.27 | 7.24 | 7.25 | 7.25 | -0.28% | 22,539 |
| Jul 17, 2025 | 7.22 | 7.27 | 7.21 | 7.27 | 7.27 | 3.27% | 12,232 |
| Jul 16, 2025 | 7.09 | 7.15 | 7.04 | 7.04 | 7.04 | -1.81% | 14,283 |
| Jul 15, 2025 | 7.15 | 7.19 | 7.15 | 7.17 | 7.17 | 1.13% | 5,483 |
| Jul 14, 2025 | 7.09 | 7.10 | 7.06 | 7.09 | 7.09 | -0.56% | 4,802 |
| Jul 11, 2025 | 7.13 | 7.14 | 7.09 | 7.13 | 7.13 | -0.14% | 17,836 |
| Jul 10, 2025 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 1.71% | 6,225 |
| Jul 9, 2025 | 7.02 | 7.05 | 7.01 | 7.02 | 7.02 | - | 10,070 |
| Jul 8, 2025 | 6.94 | 7.05 | 6.94 | 7.02 | 7.02 | 1.45% | 4,194 |
| Jul 7, 2025 | 6.94 | 6.97 | 6.92 | 6.92 | 6.92 | -0.29% | 3,301 |
| Jul 4, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | -1.42% | 18,433 |
| Jul 3, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 1.88% | 4,584 |
| Jul 2, 2025 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 1.47% | 25,365 |
| Jul 1, 2025 | 6.80 | 6.81 | 6.76 | 6.81 | 6.81 | -0.44% | 19,699 |
| Jun 30, 2025 | 6.89 | 6.89 | 6.83 | 6.84 | 6.84 | -0.73% | 2,390 |
| Jun 27, 2025 | 6.88 | 6.89 | 6.87 | 6.89 | 6.89 | 0.58% | 2,530 |
| Jun 26, 2025 | 6.85 | 6.87 | 6.83 | 6.85 | 6.85 | -0.72% | 6,180 |
| Jun 25, 2025 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | -0.14% | 3,493 |