BNP Paribas Easy ECPI Global ESG Infrastructure UCITS ETF (BIT:EENG)
Italy · Delayed Price · Currency is EUR 85.13
+0.38 (0.45%)
Sep 18, 2025, 4:43 PM CET
BIT:EENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 84.94 | 84.95 | 84.94 | 84.95 | 84.95 | 0.24% | 120 |
| Sep 17, 2025 | 88.94 | 88.94 | 84.75 | 84.75 | 84.75 | 0.02% | 866 |
| Sep 16, 2025 | 85.73 | 85.73 | 84.71 | 84.73 | 84.73 | -1.45% | 6,604 |
| Sep 15, 2025 | 85.68 | 85.98 | 85.65 | 85.98 | 85.98 | 0.68% | 5,273 |
| Sep 12, 2025 | 85.55 | 85.80 | 85.40 | 85.40 | 85.40 | 0.14% | 56,274 |
| Sep 11, 2025 | 84.79 | 85.28 | 84.78 | 85.28 | 85.28 | 0.96% | 4,132 |
| Sep 10, 2025 | 84.75 | 84.82 | 84.47 | 84.47 | 84.47 | 0.67% | 240 |
| Sep 9, 2025 | 84.09 | 84.09 | 83.91 | 83.91 | 83.91 | -0.27% | 113 |
| Sep 8, 2025 | 84.16 | 84.16 | 83.88 | 84.14 | 84.14 | 0.96% | 648 |
| Sep 5, 2025 | 83.76 | 83.76 | 83.34 | 83.34 | 83.34 | -0.23% | 299 |
| Sep 4, 2025 | 83.00 | 83.57 | 83.00 | 83.53 | 83.53 | 0.93% | 559 |
| Sep 3, 2025 | 82.47 | 82.82 | 82.47 | 82.76 | 82.76 | 0.35% | 1,299 |
| Sep 2, 2025 | 82.99 | 82.99 | 82.47 | 82.47 | 82.47 | -0.75% | 325 |
| Sep 1, 2025 | 83.48 | 83.48 | 83.09 | 83.09 | 83.09 | 0.08% | 370 |
| Aug 29, 2025 | 83.54 | 83.54 | 83.02 | 83.02 | 83.02 | -0.63% | 333 |
| Aug 28, 2025 | 84.04 | 84.04 | 83.46 | 83.55 | 83.55 | -0.21% | 1,290 |
| Aug 27, 2025 | 83.84 | 83.96 | 83.73 | 83.73 | 83.73 | 0.99% | 127 |
| Aug 26, 2025 | 83.28 | 83.28 | 82.91 | 82.91 | 82.91 | -0.58% | 145 |
| Aug 25, 2025 | 83.93 | 83.93 | 83.39 | 83.39 | 83.39 | -0.75% | 472 |
| Aug 22, 2025 | 84.47 | 84.47 | 84.02 | 84.02 | 84.02 | 0.63% | 85 |
| Aug 21, 2025 | 83.59 | 83.59 | 83.31 | 83.49 | 83.49 | -0.19% | 156 |
| Aug 20, 2025 | 83.41 | 83.65 | 83.32 | 83.65 | 83.65 | 0.34% | 202 |
| Aug 19, 2025 | 83.16 | 83.37 | 83.16 | 83.37 | 83.37 | 0.04% | 339 |
| Aug 18, 2025 | 83.28 | 83.34 | 83.11 | 83.34 | 83.34 | 0.92% | 298 |
| Aug 14, 2025 | 83.24 | 83.24 | 82.58 | 82.58 | 82.58 | -0.34% | 6,894 |
| Aug 13, 2025 | 82.80 | 82.86 | 82.80 | 82.86 | 82.86 | 1.05% | 374 |
| Aug 12, 2025 | 82.53 | 82.54 | 82.00 | 82.00 | 82.00 | -0.55% | 5,210 |
| Aug 11, 2025 | 82.47 | 82.56 | 82.43 | 82.45 | 82.45 | -0.18% | 3,048 |
| Aug 8, 2025 | 83.17 | 83.17 | 82.60 | 82.60 | 82.60 | -0.02% | 12,618 |
| Aug 7, 2025 | 82.85 | 82.85 | 82.62 | 82.62 | 82.62 | -0.57% | 254 |
| Aug 6, 2025 | 82.97 | 83.09 | 82.73 | 83.09 | 83.09 | 0.42% | 403 |
| Aug 5, 2025 | 82.75 | 82.89 | 82.74 | 82.74 | 82.74 | 0.05% | 334 |
| Aug 4, 2025 | 82.17 | 82.70 | 81.94 | 82.70 | 82.70 | 1.46% | 3,397 |
| Aug 1, 2025 | 82.59 | 82.59 | 81.51 | 81.51 | 81.51 | -1.08% | 1,904 |
| Jul 31, 2025 | 82.68 | 83.00 | 82.40 | 82.40 | 82.40 | -0.72% | 430 |
| Jul 30, 2025 | 82.75 | 83.00 | 82.48 | 83.00 | 83.00 | 0.42% | 193 |
| Jul 29, 2025 | 82.66 | 82.70 | 82.26 | 82.65 | 82.65 | 0.36% | 1,998 |
| Jul 28, 2025 | 82.48 | 82.48 | 82.09 | 82.35 | 82.35 | 0.84% | 405 |
| Jul 25, 2025 | 81.79 | 82.05 | 81.66 | 81.66 | 81.66 | -0.57% | 435 |
| Jul 24, 2025 | 81.83 | 82.21 | 81.83 | 82.13 | 82.13 | 0.06% | 2,488 |
| Jul 23, 2025 | 82.13 | 83.00 | 82.08 | 82.08 | 82.08 | 0.63% | 2,430 |
| Jul 22, 2025 | 81.91 | 82.17 | 81.57 | 81.57 | 81.57 | -0.38% | 324 |
| Jul 21, 2025 | 82.08 | 82.20 | 81.68 | 81.88 | 81.88 | -0.01% | 2,092 |
| Jul 18, 2025 | 81.77 | 81.89 | 81.54 | 81.89 | 81.89 | 0.21% | 1,782 |
| Jul 17, 2025 | 81.34 | 81.72 | 81.13 | 81.72 | 81.72 | 1.76% | 232 |
| Jul 16, 2025 | 80.68 | 80.93 | 80.31 | 80.31 | 80.31 | -0.86% | 1,412 |
| Jul 15, 2025 | 81.14 | 81.38 | 81.01 | 81.01 | 81.01 | 0.01% | 805 |
| Jul 14, 2025 | 80.72 | 81.11 | 80.72 | 81.00 | 81.00 | 0.42% | 559 |
| Jul 11, 2025 | 80.76 | 80.82 | 80.54 | 80.66 | 80.66 | -0.47% | 1,730 |
| Jul 10, 2025 | 80.85 | 81.06 | 80.85 | 81.04 | 81.04 | -0.23% | 328 |