Amundi MSCI Robotics & AI ESG Screened UCITS ETF (BIT:GOAI)
Italy · Delayed Price · Currency is EUR 118.79
+1.20 (1.02%)
Oct 27, 2025, 12:05 PM CET
BIT:GOAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 116.70 | 117.69 | 116.44 | 117.60 | 117.60 | 1.55% | 3,094 |
| Oct 23, 2025 | 115.23 | 115.81 | 114.39 | 115.81 | 115.81 | 1.00% | 6,269 |
| Oct 22, 2025 | 115.85 | 116.22 | 114.66 | 114.66 | 114.66 | -0.58% | 5,047 |
| Oct 21, 2025 | 114.84 | 115.41 | 114.59 | 115.33 | 115.33 | 0.54% | 6,029 |
| Oct 20, 2025 | 113.98 | 115.00 | 113.80 | 114.71 | 114.71 | 2.37% | 2,496 |
| Oct 17, 2025 | 111.44 | 113.22 | 110.50 | 112.05 | 112.05 | -1.69% | 13,668 |
| Oct 16, 2025 | 114.20 | 114.50 | 113.80 | 113.98 | 113.98 | -0.30% | 2,920 |
| Oct 15, 2025 | 113.34 | 114.82 | 113.30 | 114.32 | 114.32 | 1.28% | 14,480 |
| Oct 14, 2025 | 112.86 | 113.23 | 111.67 | 112.87 | 112.87 | -1.35% | 12,385 |
| Oct 13, 2025 | 113.62 | 114.64 | 113.55 | 114.41 | 114.41 | 1.36% | 38,796 |
| Oct 10, 2025 | 116.40 | 116.69 | 112.88 | 112.88 | 112.88 | -2.72% | 6,089 |
| Oct 9, 2025 | 116.15 | 116.25 | 115.79 | 116.04 | 116.04 | 0.67% | 4,650 |
| Oct 8, 2025 | 113.58 | 115.27 | 113.34 | 115.27 | 115.27 | 2.44% | 7,299 |
| Oct 7, 2025 | 113.85 | 114.53 | 112.52 | 112.52 | 112.52 | -1.19% | 3,427 |
| Oct 6, 2025 | 112.07 | 114.29 | 111.77 | 113.88 | 113.88 | 1.64% | 20,004 |
| Oct 3, 2025 | 112.20 | 112.23 | 111.32 | 112.04 | 112.04 | 0.57% | 2,034 |
| Oct 2, 2025 | 111.07 | 111.84 | 111.07 | 111.41 | 111.41 | 1.02% | 3,587 |
| Oct 1, 2025 | 108.76 | 110.29 | 108.76 | 110.29 | 110.29 | 0.57% | 3,957 |
| Sep 30, 2025 | 109.89 | 110.12 | 109.50 | 109.66 | 109.66 | -0.50% | 4,867 |
| Sep 29, 2025 | 110.43 | 110.76 | 110.21 | 110.21 | 110.21 | 0.36% | 3,724 |
| Sep 26, 2025 | 110.21 | 110.56 | 109.64 | 109.82 | 109.82 | -0.21% | 2,188 |
| Sep 25, 2025 | 110.09 | 110.16 | 108.58 | 110.05 | 110.05 | -0.47% | 9,101 |
| Sep 24, 2025 | 111.18 | 111.71 | 110.48 | 110.57 | 110.57 | -0.99% | 4,509 |
| Sep 23, 2025 | 112.00 | 112.29 | 111.58 | 111.68 | 111.68 | 0.02% | 5,364 |
| Sep 22, 2025 | 111.36 | 111.72 | 110.65 | 111.66 | 111.66 | 1.03% | 4,342 |
| Sep 19, 2025 | 110.42 | 111.00 | 110.27 | 110.52 | 110.52 | 0.21% | 2,828 |
| Sep 18, 2025 | 109.82 | 110.33 | 109.13 | 110.29 | 110.29 | 2.07% | 11,164 |
| Sep 17, 2025 | 108.71 | 108.73 | 107.95 | 108.05 | 108.05 | -0.24% | 2,328 |
| Sep 16, 2025 | 109.58 | 109.87 | 108.31 | 108.31 | 108.31 | -0.92% | 2,943 |
| Sep 15, 2025 | 108.75 | 109.48 | 108.41 | 109.32 | 109.32 | 0.35% | 7,115 |
| Sep 12, 2025 | 109.86 | 110.07 | 108.89 | 108.94 | 108.94 | -0.98% | 2,777 |
| Sep 11, 2025 | 110.07 | 110.32 | 109.56 | 110.02 | 110.02 | 0.01% | 2,057 |
| Sep 10, 2025 | 110.36 | 110.99 | 109.16 | 110.01 | 110.01 | 1.73% | 3,292 |
| Sep 9, 2025 | 108.20 | 108.49 | 107.84 | 108.14 | 108.14 | -0.22% | 1,724 |
| Sep 8, 2025 | 107.77 | 108.38 | 107.61 | 108.38 | 108.38 | 1.44% | 1,546 |
| Sep 5, 2025 | 107.52 | 108.00 | 106.50 | 106.84 | 106.84 | 0.14% | 5,170 |
| Sep 4, 2025 | 106.25 | 106.74 | 105.77 | 106.69 | 106.69 | 0.81% | 1,596 |
| Sep 3, 2025 | 106.08 | 106.40 | 105.83 | 105.83 | 105.83 | 1.30% | 6,709 |
| Sep 2, 2025 | 105.91 | 106.06 | 104.47 | 104.47 | 104.47 | -1.78% | 2,924 |
| Sep 1, 2025 | 106.04 | 106.36 | 105.87 | 106.36 | 106.36 | 0.38% | 1,890 |
| Aug 29, 2025 | 107.68 | 107.68 | 105.96 | 105.96 | 105.96 | -1.22% | 3,248 |
| Aug 28, 2025 | 106.62 | 107.40 | 106.15 | 107.27 | 107.27 | 0.59% | 1,489 |
| Aug 27, 2025 | 106.08 | 106.64 | 106.03 | 106.64 | 106.64 | 1.08% | 1,803 |
| Aug 26, 2025 | 105.61 | 105.99 | 105.35 | 105.50 | 105.50 | -0.25% | 904 |
| Aug 25, 2025 | 105.47 | 105.76 | 105.39 | 105.76 | 105.76 | 0.09% | 3,085 |
| Aug 22, 2025 | 104.49 | 105.66 | 104.49 | 105.66 | 105.66 | 0.94% | 1,622 |
| Aug 21, 2025 | 104.86 | 104.89 | 104.33 | 104.68 | 104.68 | 0.34% | 3,367 |
| Aug 20, 2025 | 104.87 | 105.19 | 103.27 | 104.33 | 104.33 | -1.31% | 2,639 |
| Aug 19, 2025 | 106.50 | 106.68 | 105.58 | 105.72 | 105.72 | -0.27% | 2,301 |
| Aug 18, 2025 | 106.42 | 106.42 | 105.59 | 106.01 | 106.01 | -0.06% | 1,169 |