iShares Electric Vehicles And Driving Technology UCITS ETF (BIT:ECAR)
Italy · Delayed Price · Currency is EUR 8.00
+0.04 (0.50%)
Dec 15, 2025, 4:51 PM CET
BIT:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 8.08 | 8.10 | 8.07 | 8.09 | 8.09 | -0.04% | 5,144 |
| Dec 9, 2025 | 8.12 | 8.12 | 8.06 | 8.09 | 8.09 | -0.10% | 558 |
| Dec 8, 2025 | 8.12 | 8.13 | 8.10 | 8.10 | 8.10 | -0.28% | 1,510 |
| Dec 5, 2025 | 8.08 | 8.15 | 8.08 | 8.12 | 8.12 | 0.94% | 34,500 |
| Dec 4, 2025 | 8.04 | 8.06 | 8.03 | 8.05 | 8.05 | 1.78% | 2,485 |
| Dec 3, 2025 | 7.90 | 7.92 | 7.86 | 7.91 | 7.91 | 0.91% | 2,605 |
| Dec 2, 2025 | 7.83 | 7.89 | 7.83 | 7.84 | 7.84 | 0.01% | 2,606 |
| Dec 1, 2025 | 7.77 | 7.83 | 7.73 | 7.83 | 7.83 | 0.51% | 22,388 |
| Nov 28, 2025 | 7.76 | 7.83 | 7.76 | 7.79 | 7.79 | 0.79% | 858 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -0.08% | 2,046 |
| Nov 26, 2025 | 7.69 | 7.71 | 7.64 | 7.74 | 7.74 | 1.99% | 70,525 |
| Nov 25, 2025 | 7.62 | 7.62 | 7.50 | 7.59 | 7.59 | -0.46% | 41,575 |
| Nov 24, 2025 | 7.55 | 7.62 | 7.52 | 7.62 | 7.62 | 2.05% | 13,379 |
| Nov 21, 2025 | 7.39 | 7.47 | 7.37 | 7.47 | 7.47 | -2.12% | 21,884 |
| Nov 20, 2025 | 7.77 | 7.78 | 7.63 | 7.63 | 7.63 | -0.17% | 6,366 |
| Nov 19, 2025 | 7.61 | 7.71 | 7.61 | 7.65 | 7.65 | -0.31% | 3,241 |
| Nov 18, 2025 | 7.65 | 7.69 | 7.58 | 7.67 | 7.67 | -2.43% | 21,550 |
| Nov 17, 2025 | 7.94 | 7.97 | 7.82 | 7.86 | 7.86 | -2.72% | 21,532 |
| Nov 14, 2025 | 7.97 | 8.08 | 7.84 | 8.08 | 8.08 | -0.07% | 19,614 |
| Nov 13, 2025 | 8.26 | 8.26 | 8.15 | 8.09 | 8.09 | -1.37% | 15,222 |
| Nov 12, 2025 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 0.79% | 3,271 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.11 | 8.13 | 8.13 | 0.26% | 4,877 |
| Nov 10, 2025 | 8.09 | 8.14 | 8.09 | 8.11 | 8.11 | 2.94% | 21,232 |
| Nov 7, 2025 | 8.05 | 8.05 | 7.83 | 7.88 | 7.88 | -2.23% | 5,142 |
| Nov 6, 2025 | 8.21 | 8.25 | 8.09 | 8.06 | 8.06 | -1.74% | 10,536 |
| Nov 5, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 0.34% | 43,122 |
| Nov 4, 2025 | 8.23 | 8.25 | 8.18 | 8.18 | 8.18 | -2.22% | 5,755 |
| Nov 3, 2025 | 8.28 | 8.38 | 8.28 | 8.36 | 8.36 | 0.70% | 20,379 |
| Oct 31, 2025 | 8.30 | 8.34 | 8.27 | 8.30 | 8.30 | -0.35% | 6,778 |
| Oct 30, 2025 | 8.36 | 8.36 | 8.30 | 8.33 | 8.33 | -1.09% | 58,387 |
| Oct 29, 2025 | 8.41 | 8.47 | 8.41 | 8.43 | 8.43 | 1.10% | 43,951 |
| Oct 28, 2025 | 8.33 | 8.37 | 8.32 | 8.33 | 8.33 | 0.06% | 31,276 |
| Oct 27, 2025 | 8.28 | 8.34 | 8.25 | 8.33 | 8.33 | 1.71% | 54,461 |
| Oct 24, 2025 | 8.15 | 8.19 | 8.13 | 8.19 | 8.19 | 1.61% | 2,659 |
| Oct 23, 2025 | 8.08 | 8.08 | 8.00 | 8.06 | 8.06 | -0.40% | 4,989 |
| Oct 22, 2025 | 8.19 | 8.19 | 8.10 | 8.09 | 8.09 | -1.69% | 23,452 |
| Oct 21, 2025 | 8.19 | 8.23 | 8.16 | 8.23 | 8.23 | 0.93% | 7,067 |
| Oct 20, 2025 | 8.08 | 8.13 | 8.05 | 8.15 | 8.15 | 2.30% | 18,584 |
| Oct 17, 2025 | 7.88 | 8.00 | 7.81 | 7.97 | 7.97 | -1.60% | 15,042 |
| Oct 16, 2025 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 0.63% | 5,642 |
| Oct 15, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 8.05 | 1.99% | 11,211 |
| Oct 14, 2025 | 7.84 | 7.91 | 7.83 | 7.89 | 7.89 | -1.87% | 42,548 |
| Oct 13, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 2.35% | 23,076 |
| Oct 10, 2025 | 8.16 | 8.16 | 7.86 | 7.86 | 7.86 | -3.87% | 60,505 |
| Oct 9, 2025 | 8.23 | 8.25 | 8.16 | 8.17 | 8.17 | -0.35% | 205,039 |
| Oct 8, 2025 | 8.12 | 8.20 | 8.10 | 8.20 | 8.20 | 0.85% | 1,885 |
| Oct 7, 2025 | 8.20 | 8.25 | 8.12 | 8.13 | 8.13 | -0.50% | 11,815 |