BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (BIT:EEA)
Italy · Delayed Price · Currency is EUR 8.95
+0.04 (0.49%)
Last updated: Jun 4, 2026, 2:21 PM CET
BIT:EEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | - | 0.49% | 161 |
| Jun 3, 2026 | 9.02 | 9.02 | 9.02 | 8.90 | 8.90 | -1.66% | 5 |
| Jun 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.10% | - |
| Jun 1, 2026 | 9.21 | 9.21 | 9.08 | 9.06 | 9.06 | -1.97% | 4,118 |
| May 29, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.15% | - |
| May 28, 2026 | 9.22 | 9.24 | 9.22 | 9.26 | 9.26 | 0.10% | 12 |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.75% | - |
| May 26, 2026 | 9.23 | 9.23 | 9.23 | 9.18 | 9.18 | -0.74% | 3 |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.19% | - |
| May 22, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 0.03% | 3,905 |
| May 21, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.13% | - |
| May 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.80% | - |
| May 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.38% | - |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.96% | - |
| May 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.91% | - |
| May 14, 2026 | 8.99 | 8.99 | 8.96 | 9.04 | 9.04 | 1.03% | 8,960 |
| May 13, 2026 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | -1.04% | 9,369 |
| May 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.41% | - |
| May 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.50% | - |
| May 8, 2026 | 9.07 | 9.10 | 9.03 | 9.03 | 9.03 | -1.28% | 541 |
| May 7, 2026 | 9.16 | 9.16 | 9.14 | 9.15 | 9.15 | -0.91% | 9,284 |
| May 6, 2026 | 9.13 | 9.29 | 9.13 | 9.23 | 9.23 | 2.23% | 2,520 |
| May 5, 2026 | 9.11 | 9.11 | 9.10 | 9.03 | 9.03 | 0.23% | 42 |
| May 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.49% | - |
| Apr 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.73% | - |
| Apr 29, 2026 | 9.11 | 9.12 | 9.11 | 9.08 | 9.08 | -1.35% | 32 |
| Apr 28, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.45% | - |
| Apr 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.25% | 17 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.84% | - |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.67% | 1,106 |
| Apr 22, 2026 | 9.39 | 9.39 | 9.39 | 9.37 | 9.37 | -0.06% | 533 |
| Apr 21, 2026 | 9.42 | 9.42 | 9.42 | 9.37 | 9.37 | -0.50% | 16 |
| Apr 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.35% | - |
| Apr 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.74% | - |
| Apr 16, 2026 | 9.41 | 9.43 | 9.41 | 9.38 | 9.38 | 0.01% | 87 |
| Apr 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.40% | - |
| Apr 14, 2026 | 9.34 | 9.34 | 9.34 | 9.35 | 9.35 | 1.78% | 25 |
| Apr 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.53% | - |
| Apr 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.30% | - |
| Apr 9, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | -0.38% | 476 |
| Apr 8, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 4.12% | - |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 8.87 | 8.87 | -0.75% | 5,720 |
| Apr 2, 2026 | 8.89 | 8.89 | 8.89 | 8.94 | 8.94 | 0.24% | 33 |
| Apr 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 3.44% | - |
| Mar 31, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.54% | - |
| Mar 30, 2026 | 8.43 | 8.43 | 8.43 | 8.58 | 8.58 | 2.38% | 4 |
| Mar 27, 2026 | 8.39 | 8.39 | 8.38 | 8.38 | 8.38 | -0.93% | 6 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.12% | 16 |
| Mar 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% | - |
| Mar 24, 2026 | 8.61 | 8.61 | 8.55 | 8.54 | 8.54 | -0.08% | 22,092 |