BNP Paribas Easy ECPI Global ESG Infrastructure UCITS ETF (BIT:EENG)
Italy · Delayed Price · Currency is EUR 88.07
-0.74 (-0.83%)
Oct 31, 2025, 5:35 PM CET
BIT:EENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 88.51 | 88.93 | 88.07 | 88.07 | 88.07 | -0.83% | 423 |
| Oct 30, 2025 | 88.26 | 88.81 | 87.95 | 88.81 | 88.81 | 0.73% | 1,163 |
| Oct 29, 2025 | 88.37 | 88.74 | 88.17 | 88.17 | 88.17 | -0.66% | 810 |
| Oct 28, 2025 | 89.08 | 89.08 | 88.64 | 88.76 | 88.76 | -0.62% | 839 |
| Oct 27, 2025 | 88.93 | 89.31 | 88.79 | 89.31 | 89.31 | 0.78% | 2,810 |
| Oct 24, 2025 | 88.71 | 88.84 | 88.11 | 88.62 | 88.62 | -0.01% | 297 |
| Oct 23, 2025 | 88.25 | 88.63 | 87.97 | 88.63 | 88.63 | 1.27% | 851 |
| Oct 22, 2025 | 88.13 | 88.25 | 87.52 | 87.52 | 87.52 | -0.21% | 1,806 |
| Oct 21, 2025 | 87.96 | 87.96 | 87.69 | 87.70 | 87.70 | -0.17% | 578 |
| Oct 20, 2025 | 87.21 | 87.89 | 87.21 | 87.85 | 87.85 | 0.85% | 1,800 |
| Oct 17, 2025 | 86.51 | 87.24 | 86.14 | 87.11 | 87.11 | 0.08% | 464 |
| Oct 16, 2025 | 87.25 | 87.38 | 87.04 | 87.04 | 87.04 | -0.24% | 365 |
| Oct 15, 2025 | 87.01 | 87.25 | 86.87 | 87.25 | 87.25 | 0.69% | 6,934 |
| Oct 14, 2025 | 86.01 | 86.65 | 85.92 | 86.65 | 86.65 | 0.69% | 1,505 |
| Oct 13, 2025 | 86.05 | 86.24 | 85.95 | 86.06 | 86.06 | -0.22% | 730 |
| Oct 10, 2025 | 87.12 | 87.12 | 86.25 | 86.25 | 86.25 | -0.25% | 474 |
| Oct 9, 2025 | 86.75 | 86.88 | 86.47 | 86.47 | 86.47 | 0.07% | 1,646 |
| Oct 8, 2025 | 86.00 | 86.41 | 86.00 | 86.41 | 86.41 | 1.15% | 564 |
| Oct 7, 2025 | 85.90 | 86.24 | 85.43 | 85.43 | 85.43 | -0.54% | 1,842 |
| Oct 6, 2025 | 85.79 | 86.11 | 84.86 | 85.89 | 85.89 | -0.48% | 4,342 |
| Oct 3, 2025 | 86.00 | 86.30 | 85.93 | 86.30 | 86.30 | 0.37% | 374 |
| Oct 2, 2025 | 85.77 | 85.98 | 85.47 | 85.98 | 85.98 | 0.21% | 408 |
| Oct 1, 2025 | 85.34 | 85.80 | 85.34 | 85.80 | 85.80 | 0.78% | 13,095 |
| Sep 30, 2025 | 84.99 | 85.32 | 84.99 | 85.14 | 85.14 | -0.15% | 2,934 |
| Sep 29, 2025 | 85.20 | 85.40 | 85.13 | 85.27 | 85.27 | 0.46% | 1,453 |
| Sep 26, 2025 | 84.99 | 85.13 | 84.80 | 84.88 | 84.88 | 0.02% | 912 |
| Sep 25, 2025 | 84.59 | 84.86 | 84.59 | 84.86 | 84.86 | 0.08% | 1,094 |
| Sep 24, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.34% | 236 |
| Sep 23, 2025 | 85.12 | 85.21 | 85.08 | 85.08 | 85.08 | 0.26% | 562 |
| Sep 22, 2025 | 84.91 | 84.91 | 84.81 | 84.86 | 84.86 | -0.13% | 521 |
| Sep 19, 2025 | 85.18 | 85.22 | 84.97 | 84.97 | 84.97 | -0.05% | 4,817 |
| Sep 18, 2025 | 84.94 | 85.13 | 84.75 | 85.01 | 85.01 | 0.31% | 640 |
| 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 |