Franklin Libertyshares ICAV - Franklin Ftse Taiwan UCITS ETF (BIT:FLXT)
Italy · Delayed Price · Currency is EUR 32.19
+0.40 (1.26%)
Sep 9, 2025, 4:02 PM CET
BIT:FLXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.03 | 32.21 | 32.03 | 32.21 | 32.21 | 1.32% | 34 |
| Sep 8, 2025 | 31.67 | 31.79 | 31.61 | 31.79 | 31.79 | 1.40% | 191 |
| Sep 5, 2025 | 31.56 | 31.56 | 31.32 | 31.35 | 31.35 | 0.71% | 377 |
| Sep 4, 2025 | 31.09 | 31.13 | 31.05 | 31.13 | 31.13 | 0.78% | 147 |
| Sep 3, 2025 | 31.03 | 31.03 | 30.89 | 30.89 | 30.89 | 1.28% | 315 |
| Sep 2, 2025 | 30.69 | 30.69 | 30.50 | 30.50 | 30.50 | -1.23% | 789 |
| Sep 1, 2025 | 30.71 | 30.88 | 30.71 | 30.88 | 30.88 | -0.03% | 11 |
| Aug 29, 2025 | 31.18 | 31.18 | 30.83 | 30.89 | 30.89 | -2.06% | 48 |
| Aug 28, 2025 | 31.41 | 31.54 | 31.41 | 31.54 | 31.54 | -0.16% | 307 |
| Aug 27, 2025 | 31.63 | 31.63 | 31.48 | 31.59 | 31.59 | 0.64% | 315 |
| Aug 26, 2025 | 31.39 | 31.39 | 31.26 | 31.39 | 31.39 | 0.06% | 98 |
| Aug 25, 2025 | 31.27 | 31.37 | 31.17 | 31.37 | 31.37 | 0.45% | 790 |
| Aug 22, 2025 | 31.04 | 31.25 | 30.99 | 31.23 | 31.23 | 0.77% | 393 |
| Aug 21, 2025 | 30.93 | 30.99 | 30.83 | 30.99 | 30.99 | 0.42% | 650 |
| Aug 20, 2025 | 30.91 | 30.99 | 30.74 | 30.86 | 30.86 | -2.86% | 3,423 |
| Aug 19, 2025 | 31.97 | 31.97 | 31.77 | 31.77 | 31.77 | -0.90% | 961 |
| Aug 18, 2025 | 32.01 | 32.06 | 32.01 | 32.06 | 32.06 | 0.60% | 362 |
| Aug 14, 2025 | 31.91 | 31.91 | 31.87 | 31.87 | 31.87 | -0.38% | 334 |
| Aug 13, 2025 | 32.05 | 32.05 | 31.97 | 31.99 | 31.99 | -0.25% | 95 |
| Aug 12, 2025 | 32.02 | 32.07 | 32.02 | 32.07 | 32.07 | 0.19% | 112 |
| Aug 11, 2025 | 32.09 | 32.09 | 32.01 | 32.01 | 32.01 | 0.76% | 3 |
| Aug 8, 2025 | 31.68 | 31.77 | 31.68 | 31.77 | 31.77 | - | 95 |
| Aug 7, 2025 | 31.83 | 31.98 | 31.77 | 31.77 | 31.77 | 2.92% | 228 |
| Aug 6, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.93% | - |
| Aug 5, 2025 | 31.35 | 31.36 | 31.16 | 31.16 | 31.16 | 0.26% | 2,859 |
| Aug 4, 2025 | 31.01 | 31.15 | 30.98 | 31.08 | 31.08 | 0.45% | 2,642 |
| Aug 1, 2025 | 31.46 | 31.46 | 30.94 | 30.94 | 30.94 | -1.68% | 5,103 |
| Jul 31, 2025 | 31.68 | 31.68 | 31.47 | 31.47 | 31.47 | 0.74% | 2,848 |
| Jul 30, 2025 | 31.33 | 31.33 | 31.22 | 31.24 | 31.24 | 0.55% | 9 |
| Jul 29, 2025 | 31.07 | 31.07 | 30.99 | 31.07 | 31.07 | -0.10% | 2,921 |
| Jul 28, 2025 | 31.14 | 31.19 | 31.06 | 31.10 | 31.10 | 0.23% | 8,213 |
| Jul 25, 2025 | 30.98 | 31.03 | 30.98 | 31.03 | 31.03 | 0.26% | 32 |
| Jul 24, 2025 | 31.06 | 31.06 | 30.95 | 30.95 | 30.95 | -0.29% | 1 |
| Jul 23, 2025 | 30.93 | 31.04 | 30.93 | 31.04 | 31.04 | 1.27% | 428 |
| Jul 22, 2025 | 30.82 | 30.82 | 30.65 | 30.65 | 30.65 | -1.92% | 5 |
| Jul 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.45% | 150 |
| Jul 18, 2025 | 31.44 | 31.44 | 31.11 | 31.11 | 31.11 | -0.99% | 377 |
| Jul 17, 2025 | 31.34 | 31.42 | 31.32 | 31.42 | 31.42 | 2.28% | 484 |
| Jul 16, 2025 | 30.86 | 30.96 | 30.72 | 30.72 | 30.72 | -0.16% | 1,760 |
| Jul 15, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.77 | 1.79% | 65 |
| Jul 14, 2025 | 30.37 | 30.37 | 30.22 | 30.23 | 30.23 | -0.82% | 2,348 |
| Jul 11, 2025 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 0.03% | 920 |
| Jul 10, 2025 | 30.33 | 30.47 | 30.33 | 30.47 | 30.47 | 1.06% | 888 |
| Jul 9, 2025 | 30.10 | 30.33 | 30.10 | 30.15 | 30.15 | 0.70% | 2,260 |
| Jul 8, 2025 | 29.91 | 29.94 | 29.89 | 29.94 | 29.94 | -0.23% | 491 |
| Jul 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% | - |
| Jul 4, 2025 | 30.16 | 30.16 | 30.02 | 30.02 | 30.02 | -2.60% | 210 |
| Jul 3, 2025 | 30.57 | 30.82 | 30.57 | 30.82 | 30.82 | 2.29% | 15 |
| Jul 2, 2025 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 0.94% | 12 |
| Jul 1, 2025 | 29.92 | 29.93 | 29.85 | 29.85 | 29.85 | 0.91% | 1,018 |