iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
Italy · Delayed Price · Currency is EUR 8.42
+0.35 (4.33%)
Apr 1, 2026, 5:35 PM CET
BIT:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.99 | 8.11 | 7.97 | 8.07 | 8.07 | -0.55% | 22,298 |
| Mar 30, 2026 | 8.12 | 8.20 | 8.07 | 8.11 | 8.11 | -0.21% | 12,061 |
| Mar 27, 2026 | 8.24 | 8.24 | 8.10 | 8.13 | 8.13 | -1.69% | 34,534 |
| Mar 26, 2026 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | -2.10% | 872 |
| Mar 25, 2026 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 2.74% | 3,214 |
| Mar 24, 2026 | 8.19 | 8.22 | 8.11 | 8.22 | 8.22 | 0.46% | 6,120 |
| Mar 23, 2026 | 7.94 | 8.30 | 7.89 | 8.18 | 8.18 | 1.44% | 32,193 |
| Mar 20, 2026 | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | -1.36% | 16,276 |
| Mar 19, 2026 | 8.31 | 8.31 | 8.15 | 8.18 | 8.18 | -1.77% | 19,790 |
| Mar 18, 2026 | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | -0.67% | 11,080 |
| Mar 17, 2026 | 8.32 | 8.44 | 8.31 | 8.38 | 8.38 | 0.62% | 17,804 |
| Mar 16, 2026 | 8.26 | 8.35 | 8.22 | 8.33 | 8.33 | 1.26% | 34,806 |
| Mar 13, 2026 | 8.21 | 8.34 | 8.21 | 8.23 | 8.23 | -0.39% | 29,718 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.25 | 8.26 | 8.26 | -1.90% | 25,771 |
| Mar 11, 2026 | 8.36 | 8.47 | 8.36 | 8.42 | 8.42 | 0.48% | 32,839 |
| Mar 10, 2026 | 8.26 | 8.41 | 8.25 | 8.38 | 8.38 | 3.48% | 91,121 |
| Mar 9, 2026 | 7.94 | 8.10 | 7.92 | 8.10 | 8.10 | -0.12% | 34,334 |
| Mar 6, 2026 | 8.29 | 8.29 | 8.10 | 8.11 | 8.11 | -2.18% | 14,354 |
| Mar 5, 2026 | 8.34 | 8.38 | 8.26 | 8.29 | 8.29 | -0.37% | 10,967 |
| Mar 4, 2026 | 8.14 | 8.34 | 8.14 | 8.32 | 8.32 | 0.84% | 54,272 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.12 | 8.25 | 8.25 | -4.40% | 43,998 |
| Mar 2, 2026 | 8.58 | 8.64 | 8.55 | 8.63 | 8.63 | -1.09% | 82,172 |
| Feb 27, 2026 | 8.82 | 8.82 | 8.68 | 8.72 | 8.72 | -1.03% | 18,334 |
| Feb 26, 2026 | 8.88 | 8.93 | 8.77 | 8.82 | 8.82 | -1.00% | 18,747 |
| Feb 25, 2026 | 8.88 | 8.95 | 8.88 | 8.90 | 8.90 | 0.64% | 27,135 |
| Feb 24, 2026 | 8.71 | 8.86 | 8.71 | 8.85 | 8.85 | 2.87% | 42,461 |
| Feb 23, 2026 | 8.65 | 8.68 | 8.59 | 8.60 | 8.60 | -0.50% | 5,087 |
| Feb 20, 2026 | 8.62 | 8.68 | 8.58 | 8.64 | 8.64 | 0.13% | 23,785 |
| Feb 19, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -0.90% | 4,901 |
| Feb 18, 2026 | 8.62 | 8.71 | 8.62 | 8.71 | 8.71 | 1.24% | 31,442 |
| Feb 17, 2026 | 8.61 | 8.61 | 8.52 | 8.60 | 8.60 | 0.29% | 7,738 |
| Feb 16, 2026 | 8.62 | 8.63 | 8.58 | 8.58 | 8.58 | -0.29% | 16,780 |
| Feb 13, 2026 | 8.55 | 8.61 | 8.52 | 8.60 | 8.60 | 0.77% | 11,850 |
| Feb 12, 2026 | 8.71 | 8.74 | 8.58 | 8.54 | 8.54 | -1.51% | 31,187 |
| Feb 11, 2026 | 8.57 | 8.70 | 8.55 | 8.67 | 8.67 | 1.75% | 10,348 |
| Feb 10, 2026 | 8.37 | 8.52 | 8.37 | 8.52 | 8.52 | 0.86% | 4,731 |
| Feb 9, 2026 | 8.35 | 8.45 | 8.32 | 8.45 | 8.45 | 1.31% | 19,778 |
| Feb 6, 2026 | 8.13 | 8.35 | 8.13 | 8.34 | 8.34 | 3.24% | 48,949 |
| Feb 5, 2026 | 8.20 | 8.20 | 8.07 | 8.08 | 8.08 | -1.75% | 12,563 |
| Feb 4, 2026 | 8.26 | 8.32 | 8.22 | 8.22 | 8.22 | -0.19% | 66,563 |
| Feb 3, 2026 | 8.33 | 8.33 | 8.22 | 8.24 | 8.24 | -0.78% | 18,723 |
| Feb 2, 2026 | 8.12 | 8.30 | 8.10 | 8.30 | 8.30 | -0.12% | 82,809 |
| Jan 30, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.31 | -0.07% | 9,295 |
| Jan 29, 2026 | 8.44 | 8.47 | 8.30 | 8.32 | 8.32 | -1.67% | 24,448 |
| Jan 28, 2026 | 8.49 | 8.49 | 8.44 | 8.46 | 8.46 | 0.93% | 3,346 |
| Jan 27, 2026 | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | -0.14% | 30,434 |
| Jan 26, 2026 | 8.45 | 8.45 | 8.39 | 8.39 | 8.39 | -1.83% | 5,693 |
| Jan 23, 2026 | 8.58 | 8.60 | 8.54 | 8.55 | 8.55 | -0.87% | 41,857 |
| Jan 22, 2026 | 8.57 | 8.64 | 8.57 | 8.62 | 8.62 | 2.52% | 46,656 |
| Jan 21, 2026 | 8.26 | 8.37 | 8.22 | 8.41 | 8.41 | 2.46% | 12,352 |