Mirae Asset Global X Fintech UCITS ETF (BIT:FINX)
Italy · Delayed Price · Currency is EUR 8.19
-0.03 (-0.34%)
Dec 5, 2025, 2:40 PM CET
BIT:FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.21 | 0.06% | 6,012 |
| Dec 4, 2025 | 8.20 | 8.22 | 8.19 | 8.20 | 8.20 | 0.33% | 3,673 |
| Dec 3, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.18 | -0.18% | 25 |
| Dec 2, 2025 | 8.11 | 8.20 | 8.11 | 8.19 | 8.19 | 0.54% | 741 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.10 | 8.15 | 8.15 | -1.50% | 425 |
| Nov 28, 2025 | 8.23 | 8.23 | 8.23 | 8.27 | 8.27 | 1.81% | 4 |
| Nov 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.67% | - |
| Nov 26, 2025 | 8.03 | 8.11 | 8.00 | 8.07 | 8.07 | 1.65% | 1,038 |
| Nov 25, 2025 | 7.97 | 7.97 | 7.97 | 7.94 | 7.94 | 0.47% | 10 |
| Nov 24, 2025 | 7.88 | 7.88 | 7.82 | 7.90 | 7.90 | 2.77% | 336 |
| Nov 21, 2025 | 7.64 | 7.67 | 7.60 | 7.69 | 7.69 | -2.35% | 14,292 |
| Nov 20, 2025 | 7.97 | 8.01 | 7.94 | 7.87 | 7.87 | 1.33% | 1,599 |
| Nov 19, 2025 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | -1.26% | 103 |
| Nov 18, 2025 | 7.86 | 7.86 | 7.85 | 7.87 | 7.87 | -1.55% | 162 |
| Nov 17, 2025 | 8.15 | 8.15 | 7.99 | 7.99 | 7.99 | -2.76% | 1,728 |
| Nov 14, 2025 | 8.18 | 8.22 | 8.05 | 8.22 | 8.22 | -1.08% | 338 |
| Nov 13, 2025 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | -3.05% | 1,011 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.60 | 8.57 | 8.57 | -0.44% | 1,000 |
| Nov 11, 2025 | 8.68 | 8.68 | 8.64 | 8.61 | 8.61 | -0.02% | 950 |
| Nov 10, 2025 | 8.67 | 8.67 | 8.67 | 8.61 | 8.61 | 4.00% | 16 |
| Nov 7, 2025 | 8.37 | 8.39 | 8.28 | 8.28 | 8.28 | -3.26% | 1,811 |
| Nov 6, 2025 | 8.57 | 8.60 | 8.57 | 8.56 | 8.56 | -3.19% | 493 |
| Nov 5, 2025 | 8.77 | 8.77 | 8.77 | 8.84 | 8.84 | 0.10% | 3,140 |
| Nov 4, 2025 | 8.77 | 8.77 | 8.77 | 8.83 | 8.83 | -0.96% | 1 |
| Nov 3, 2025 | 8.92 | 9.02 | 8.92 | 8.92 | 8.92 | -0.54% | 303 |
| Oct 31, 2025 | 8.89 | 8.89 | 8.89 | 8.97 | 8.97 | -0.18% | 128 |
| Oct 30, 2025 | 9.08 | 9.08 | 9.04 | 8.98 | 8.98 | -1.47% | 291 |
| Oct 29, 2025 | 9.47 | 9.47 | 9.12 | 9.12 | 9.12 | -3.24% | 409 |
| Oct 28, 2025 | 9.42 | 9.45 | 9.41 | 9.42 | 9.42 | -0.25% | 369 |
| Oct 27, 2025 | 9.55 | 9.55 | 9.42 | 9.45 | 9.45 | 0.93% | 383 |
| Oct 24, 2025 | 9.20 | 9.25 | 9.20 | 9.36 | 9.36 | 2.99% | 726 |
| Oct 23, 2025 | 9.12 | 9.12 | 9.12 | 9.09 | 9.09 | 0.64% | 12 |
| Oct 22, 2025 | 9.18 | 9.18 | 9.18 | 9.03 | 9.03 | -2.79% | 2 |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.29 | 9.29 | 1.12% | 423 |
| Oct 20, 2025 | 9.02 | 9.06 | 9.02 | 9.18 | 9.18 | 4.16% | 458 |
| Oct 17, 2025 | 8.60 | 8.86 | 8.60 | 8.82 | 8.82 | -3.05% | 536 |
| Oct 16, 2025 | 9.15 | 9.15 | 9.14 | 9.09 | 9.09 | -1.63% | 429 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1.42% | 482 |
| Oct 14, 2025 | 9.00 | 9.13 | 8.96 | 9.12 | 9.12 | -0.11% | 1,520 |
| Oct 13, 2025 | 9.21 | 9.21 | 9.16 | 9.13 | 9.13 | -1.00% | 1,300 |
| Oct 10, 2025 | 9.53 | 9.59 | 9.51 | 9.22 | 9.22 | -2.58% | 2,900 |
| Oct 9, 2025 | 9.47 | 9.51 | 9.47 | 9.46 | 9.46 | 0.41% | 1,183 |
| Oct 8, 2025 | 9.39 | 9.40 | 9.37 | 9.42 | 9.42 | 1.67% | 3,024 |
| Oct 7, 2025 | 9.28 | 9.41 | 9.27 | 9.27 | 9.27 | -0.31% | 5,045 |
| Oct 6, 2025 | 9.27 | 9.34 | 9.27 | 9.30 | 9.30 | 1.31% | 2,081 |
| Oct 3, 2025 | 9.21 | 9.21 | 9.20 | 9.18 | 9.18 | 1.26% | 85 |
| Oct 2, 2025 | 8.98 | 8.99 | 8.98 | 9.06 | 9.06 | 0.72% | 306 |
| Oct 1, 2025 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 0.75% | 952 |
| Sep 30, 2025 | 9.05 | 9.08 | 8.93 | 8.93 | 8.93 | -1.19% | 278 |
| Sep 29, 2025 | 9.00 | 9.02 | 9.00 | 9.04 | 9.04 | 1.82% | 32 |