WisdomTree Europe Equity Income UCITS ETF (BIT:EEIA)
Italy · Delayed Price · Currency is EUR 26.28
+0.12 (0.46%)
At close: Apr 2, 2026
BIT:EEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.18 | 26.19 | 26.04 | 26.28 | 26.28 | 0.46% | 150 |
| Apr 1, 2026 | 25.92 | 26.29 | 25.92 | 26.16 | 26.16 | 1.38% | 868 |
| Mar 31, 2026 | 25.80 | 25.85 | 25.79 | 25.81 | 25.81 | 0.72% | 267 |
| Mar 30, 2026 | 25.36 | 25.36 | 25.36 | 25.62 | 25.62 | 1.24% | 30 |
| Mar 27, 2026 | 25.29 | 25.43 | 25.22 | 25.31 | 25.31 | -0.28% | 660 |
| Mar 26, 2026 | 25.36 | 25.36 | 25.36 | 25.38 | 25.38 | -0.24% | 12 |
| Mar 25, 2026 | 25.45 | 25.47 | 25.32 | 25.44 | 25.44 | 1.15% | 77 |
| Mar 24, 2026 | 25.04 | 25.04 | 24.82 | 25.15 | 25.15 | 0.82% | 113 |
| Mar 23, 2026 | 24.43 | 24.99 | 24.43 | 24.94 | 24.94 | -0.30% | 4,228 |
| Mar 20, 2026 | 25.45 | 25.48 | 25.45 | 25.02 | 25.02 | -1.65% | 23 |
| Mar 19, 2026 | 25.55 | 25.55 | 25.48 | 25.44 | 25.44 | -1.20% | 252 |
| Mar 18, 2026 | 25.91 | 25.97 | 25.75 | 25.75 | 25.75 | -0.29% | 12,547 |
| Mar 17, 2026 | 25.75 | 25.75 | 25.69 | 25.82 | 25.82 | 1.00% | 56 |
| Mar 16, 2026 | 25.46 | 25.59 | 25.46 | 25.57 | 25.57 | 0.41% | 174 |
| Mar 13, 2026 | 25.43 | 25.43 | 25.34 | 25.46 | 25.46 | -0.29% | 117 |
| Mar 12, 2026 | 25.36 | 25.53 | 25.36 | 25.54 | 25.54 | 0.16% | 1,588 |
| Mar 11, 2026 | 25.37 | 25.39 | 25.37 | 25.50 | 25.50 | -0.49% | 229 |
| Mar 10, 2026 | 25.69 | 25.77 | 25.57 | 25.62 | 25.62 | 1.67% | 360 |
| Mar 9, 2026 | 24.87 | 25.15 | 24.84 | 25.20 | 25.20 | -0.49% | 291 |
| Mar 6, 2026 | 25.59 | 25.59 | 25.21 | 25.33 | 25.33 | -0.45% | 5,906 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.55 | 25.44 | 25.44 | -1.01% | 49 |
| Mar 4, 2026 | 25.51 | 25.72 | 25.41 | 25.70 | 25.70 | 0.94% | 84 |
| Mar 3, 2026 | 25.58 | 25.60 | 25.38 | 25.46 | 25.46 | -3.27% | 931 |
| Mar 2, 2026 | 26.45 | 26.52 | 26.15 | 26.32 | 26.32 | -1.07% | 2,053 |
| Feb 27, 2026 | 26.62 | 26.66 | 26.55 | 26.61 | 26.61 | 0.28% | 1,641 |
| Feb 26, 2026 | 26.50 | 26.53 | 26.50 | 26.53 | 26.53 | 0.45% | 82 |
| Feb 25, 2026 | 26.34 | 26.39 | 26.34 | 26.41 | 26.41 | 0.90% | 905 |
| Feb 24, 2026 | 26.23 | 26.23 | 26.16 | 26.18 | 26.18 | 0.40% | 118 |
| Feb 23, 2026 | 26.28 | 26.28 | 26.28 | 26.07 | 26.07 | 0.21% | 381 |
| Feb 20, 2026 | 25.90 | 25.97 | 25.90 | 26.02 | 26.02 | 0.70% | 49 |
| Feb 19, 2026 | 25.83 | 25.91 | 25.83 | 25.84 | 25.84 | -0.35% | 59 |
| Feb 18, 2026 | 25.83 | 25.96 | 25.79 | 25.93 | 25.93 | 1.25% | 160 |
| Feb 17, 2026 | 25.82 | 25.82 | 25.63 | 25.61 | 25.61 | 0.25% | 141 |
| Feb 16, 2026 | 25.53 | 25.58 | 25.48 | 25.54 | 25.54 | 0.31% | 68 |
| Feb 13, 2026 | 25.55 | 25.55 | 25.40 | 25.46 | 25.46 | -0.41% | 466 |
| Feb 12, 2026 | 25.81 | 25.81 | 25.70 | 25.57 | 25.57 | -1.29% | 147 |
| Feb 11, 2026 | 25.71 | 25.79 | 25.71 | 25.90 | 25.90 | 0.99% | 310 |
| Feb 10, 2026 | 25.68 | 25.71 | 25.60 | 25.65 | 25.65 | -0.02% | 1,256 |
| Feb 9, 2026 | 25.58 | 25.58 | 25.51 | 25.65 | 25.65 | 0.33% | 2,403 |
| Feb 6, 2026 | 25.41 | 25.46 | 25.31 | 25.57 | 25.57 | 1.23% | 639 |
| Feb 5, 2026 | 25.58 | 25.58 | 25.37 | 25.26 | 25.26 | -1.65% | 6,015 |
| Feb 4, 2026 | 25.75 | 25.81 | 25.51 | 25.68 | 25.68 | 1.14% | 652 |
| Feb 3, 2026 | 25.41 | 25.41 | 25.32 | 25.39 | 25.39 | 0.73% | 297 |
| Feb 2, 2026 | 24.89 | 25.19 | 24.89 | 25.21 | 25.21 | 0.10% | 129 |
| Jan 30, 2026 | 24.88 | 25.07 | 24.87 | 25.18 | 25.18 | 1.37% | 2,750 |
| Jan 29, 2026 | 24.97 | 25.03 | 24.91 | 24.84 | 24.84 | -0.14% | 274 |
| Jan 28, 2026 | 24.83 | 24.83 | 24.75 | 24.88 | 24.88 | 0.20% | 99 |
| Jan 27, 2026 | 24.67 | 24.80 | 24.61 | 24.83 | 24.83 | 0.69% | 2,514 |
| Jan 26, 2026 | 24.69 | 24.69 | 24.57 | 24.66 | 24.66 | 0.57% | 182 |
| Jan 23, 2026 | 24.58 | 24.58 | 24.49 | 24.52 | 24.52 | -0.06% | 2,271 |