WisdomTree EUR Daily Hedged (BIT:EIMT)
Italy · Delayed Price · Currency is EUR 9.80
+0.09 (0.92%)
Apr 15, 2026, 3:38 PM CET
BIT:EIMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.72 | 9.74 | 9.71 | 9.74 | 9.74 | 0.72% | 267 |
| Apr 13, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | 2.00% | 651 |
| Apr 10, 2026 | 9.38 | 9.52 | 9.38 | 9.48 | 9.48 | 1.28% | 1,831 |
| Apr 9, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | -0.21% | 1,300 |
| Apr 8, 2026 | 9.44 | 9.51 | 9.38 | 9.38 | 9.38 | 0.86% | 6,722 |
| Apr 7, 2026 | 9.49 | 9.49 | 9.30 | 9.30 | 9.30 | 0.43% | 6,654 |
| Apr 2, 2026 | 9.27 | 9.27 | 9.23 | 9.26 | 9.26 | -1.07% | 2,637 |
| Apr 1, 2026 | 9.27 | 9.36 | 9.27 | 9.36 | 9.36 | 1.19% | 5,465 |
| Mar 31, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.09% | 2,666 |
| Mar 30, 2026 | 9.24 | 9.24 | 9.10 | 9.15 | 9.15 | 1.55% | 6,179 |
| Mar 27, 2026 | 8.99 | 9.01 | 8.98 | 9.01 | 9.01 | -0.22% | 5,257 |
| Mar 26, 2026 | 9.00 | 9.03 | 8.97 | 9.03 | 9.03 | 0.33% | 2,940 |
| Mar 25, 2026 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | 1.12% | 13,575 |
| Mar 24, 2026 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | -1.00% | 8,639 |
| Mar 23, 2026 | 8.71 | 8.99 | 8.71 | 8.99 | 8.99 | 2.16% | 7,710 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -1.35% | 1,782 |
| Mar 19, 2026 | 8.92 | 8.94 | 8.68 | 8.92 | 8.92 | -2.30% | 19,691 |
| Mar 18, 2026 | 9.22 | 9.22 | 9.10 | 9.13 | 9.13 | -2.04% | 7,894 |
| Mar 17, 2026 | 9.31 | 9.33 | 9.31 | 9.32 | 9.32 | -0.11% | 3,598 |
| Mar 16, 2026 | 9.32 | 9.33 | 9.27 | 9.33 | 9.33 | -0.74% | 5,694 |
| Mar 13, 2026 | 9.39 | 9.44 | 9.39 | 9.40 | 9.40 | -1.78% | 761 |
| Mar 12, 2026 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | 0.84% | 410 |
| Mar 11, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% | - |
| Mar 10, 2026 | 9.43 | 9.48 | 9.43 | 9.47 | 9.47 | 1.18% | 8,425 |
| Mar 9, 2026 | 9.36 | 9.39 | 9.36 | 9.36 | 9.36 | 0.75% | 428 |
| Mar 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% | 4,760 |
| Mar 5, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -1.28% | 913 |
| Mar 4, 2026 | 9.39 | 9.41 | 9.38 | 9.38 | 9.38 | 1.41% | 6,201 |
| Mar 3, 2026 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | -0.75% | 6,854 |
| Mar 2, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | -0.75% | 1,960 |
| Feb 27, 2026 | 9.49 | 9.49 | 9.39 | 9.39 | 9.39 | 0.11% | 4,156 |
| Feb 26, 2026 | 9.40 | 9.40 | 9.37 | 9.38 | 9.38 | -0.74% | 20,581 |
| Feb 25, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 6,765 |
| Feb 24, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 1.09% | 1,411 |
| Feb 23, 2026 | 9.24 | 9.27 | 9.20 | 9.20 | 9.20 | -0.22% | 6,381 |
| Feb 20, 2026 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 0.99% | 5,569 |
| Feb 19, 2026 | 9.15 | 9.15 | 9.07 | 9.13 | 9.13 | -0.54% | 9,000 |
| Feb 18, 2026 | 9.05 | 9.18 | 9.04 | 9.18 | 9.18 | 2.00% | 2,750 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.99 | 9.00 | 9.00 | -1.10% | 2,580 |
| Feb 16, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.66% | 3,357 |
| Feb 13, 2026 | 9.12 | 9.16 | 9.02 | 9.16 | 9.16 | -1.61% | 11,554 |
| Feb 12, 2026 | 9.42 | 9.45 | 9.31 | 9.31 | 9.31 | -0.64% | 707 |
| Feb 11, 2026 | 9.40 | 9.47 | 9.36 | 9.37 | 9.37 | 1.19% | 6,641 |
| Feb 10, 2026 | 9.27 | 9.29 | 9.26 | 9.26 | 9.26 | -0.64% | 17,330 |
| Feb 9, 2026 | 9.25 | 9.32 | 9.23 | 9.32 | 9.32 | 1.30% | 15,415 |
| Feb 6, 2026 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 1.10% | 4,565 |
| Feb 5, 2026 | 9.16 | 9.16 | 9.07 | 9.10 | 9.10 | -1.94% | 17,056 |
| Feb 4, 2026 | 9.38 | 9.38 | 9.25 | 9.28 | 9.28 | -1.59% | 29,466 |
| Feb 3, 2026 | 9.37 | 9.43 | 9.32 | 9.43 | 9.43 | 2.95% | 3,014 |
| Feb 2, 2026 | 9.07 | 9.29 | 9.07 | 9.16 | 9.16 | -3.38% | 10,403 |