iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
Italy · Delayed Price · Currency is EUR 8.90
+0.05 (0.60%)
Feb 25, 2026, 5:10 PM CET
BIT:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.88 | 8.93 | 8.88 | 8.93 | - | 0.93% | 876 |
| 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 |
| Jan 20, 2026 | 8.20 | 8.22 | 8.10 | 8.21 | 8.21 | -0.48% | 40,331 |
| Jan 19, 2026 | 8.28 | 8.32 | 8.25 | 8.25 | 8.25 | -1.79% | 3,943 |
| Jan 16, 2026 | 8.44 | 8.44 | 8.39 | 8.40 | 8.40 | -0.63% | 3,579 |
| Jan 15, 2026 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 1.37% | 8,742 |
| Jan 14, 2026 | 8.34 | 8.35 | 8.29 | 8.34 | 8.34 | -0.52% | 16,312 |
| Jan 13, 2026 | 8.33 | 8.38 | 8.30 | 8.38 | 8.38 | 0.67% | 2,388 |
| Jan 12, 2026 | 8.25 | 8.32 | 8.24 | 8.33 | 8.33 | 0.18% | 5,607 |
| Jan 9, 2026 | 8.25 | 8.31 | 8.25 | 8.31 | 8.31 | 0.94% | 7,363 |
| Jan 8, 2026 | 8.24 | 8.24 | 8.16 | 8.23 | 8.23 | -0.30% | 10,628 |
| Jan 7, 2026 | 8.33 | 8.33 | 8.26 | 8.26 | 8.26 | -0.84% | 2,776 |
| Jan 6, 2026 | 8.26 | 8.33 | 8.26 | 8.33 | 8.33 | 1.39% | 7,531 |
| Jan 5, 2026 | 8.18 | 8.26 | 8.18 | 8.21 | 8.21 | 1.01% | 6,574 |
| Jan 2, 2026 | 8.05 | 8.17 | 8.05 | 8.13 | 8.13 | 1.03% | 5,106 |
| Dec 30, 2025 | 8.00 | 8.09 | 8.00 | 8.05 | 8.05 | 0.35% | 15,031 |
| Dec 29, 2025 | 8.01 | 8.03 | 7.98 | 8.02 | 8.02 | 0.06% | 11,327 |
| Dec 23, 2025 | 8.00 | 8.02 | 7.97 | 8.02 | 8.02 | -0.31% | 12,607 |
| Dec 22, 2025 | 8.03 | 8.05 | 8.03 | 8.04 | 8.04 | 0.59% | 38,149 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.90 | 7.99 | 7.99 | 1.58% | 3,581 |
| Dec 18, 2025 | 7.77 | 7.89 | 7.77 | 7.87 | 7.87 | 0.92% | 4,348 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.82 | 7.80 | 7.80 | -1.05% | 4,043 |
| Dec 16, 2025 | 7.88 | 7.92 | 7.88 | 7.88 | 7.88 | -1.57% | 1,640 |
| Dec 15, 2025 | 7.99 | 8.04 | 7.99 | 8.01 | 8.01 | 0.64% | 17,846 |
| Dec 12, 2025 | 8.08 | 8.12 | 7.96 | 7.96 | 7.96 | -0.72% | 19,589 |
| Dec 11, 2025 | 8.00 | 8.03 | 7.97 | 8.01 | 8.01 | -0.93% | 3,790 |