Amundi MSCI Robotics & AI ESG Screened UCITS ETF (BIT:GOAI)
Italy · Delayed Price · Currency is EUR 113.17
+0.29 (0.26%)
Dec 30, 2025, 4:31 PM CET
BIT:GOAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 112.91 | 113.35 | 112.87 | 113.00 | - | 0.12% | 66 |
| Dec 29, 2025 | 113.62 | 113.62 | 112.60 | 112.87 | 112.87 | 0.07% | 2,993 |
| Dec 23, 2025 | 113.05 | 113.16 | 112.43 | 112.79 | 112.79 | -0.37% | 2,705 |
| Dec 22, 2025 | 113.17 | 113.45 | 112.48 | 113.21 | 113.21 | 0.83% | 6,044 |
| Dec 19, 2025 | 111.43 | 112.28 | 111.00 | 112.28 | 112.28 | 1.11% | 4,749 |
| Dec 18, 2025 | 109.75 | 111.15 | 109.73 | 111.05 | 111.05 | 1.22% | 4,325 |
| Dec 17, 2025 | 111.69 | 112.00 | 109.62 | 109.71 | 109.71 | -1.06% | 2,608 |
| Dec 16, 2025 | 110.47 | 111.25 | 110.34 | 110.88 | 110.88 | -0.95% | 2,519 |
| Dec 15, 2025 | 112.78 | 113.19 | 111.60 | 111.94 | 111.94 | -0.44% | 6,363 |
| Dec 12, 2025 | 115.31 | 115.49 | 112.43 | 112.43 | 112.43 | -1.69% | 6,852 |
| Dec 11, 2025 | 115.06 | 115.57 | 114.17 | 114.36 | 114.36 | -1.63% | 10,113 |
| Dec 10, 2025 | 116.44 | 116.50 | 115.90 | 116.26 | 116.26 | -0.21% | 1,756 |
| Dec 9, 2025 | 116.28 | 116.50 | 115.88 | 116.50 | 116.50 | 0.21% | 2,069 |
| Dec 8, 2025 | 116.22 | 116.59 | 116.19 | 116.26 | 116.26 | 0.34% | 1,532 |
| Dec 5, 2025 | 115.29 | 116.40 | 115.02 | 115.87 | 115.87 | 1.09% | 4,297 |
| Dec 4, 2025 | 114.35 | 114.62 | 114.08 | 114.62 | 114.62 | 0.98% | 6,256 |
| Dec 3, 2025 | 113.67 | 113.70 | 112.43 | 113.51 | 113.51 | 0.03% | 38,161 |
| Dec 2, 2025 | 113.12 | 114.44 | 113.04 | 113.48 | 113.48 | 0.11% | 2,019 |
| Dec 1, 2025 | 113.01 | 113.36 | 112.64 | 113.36 | 113.36 | -0.36% | 5,063 |
| Nov 28, 2025 | 113.32 | 114.23 | 113.31 | 113.77 | 113.77 | 0.50% | 1,805 |
| Nov 27, 2025 | 113.20 | 113.35 | 113.10 | 113.20 | 113.20 | 0.08% | 4,599 |
| Nov 26, 2025 | 113.40 | 113.57 | 112.58 | 113.11 | 113.11 | 0.94% | 3,295 |
| Nov 25, 2025 | 112.42 | 112.45 | 110.85 | 112.06 | 112.06 | -0.02% | 5,806 |
| Nov 24, 2025 | 110.36 | 112.22 | 109.92 | 112.08 | 112.08 | 2.87% | 12,223 |
| Nov 21, 2025 | 108.63 | 109.64 | 107.84 | 108.95 | 108.95 | -3.03% | 8,546 |
| Nov 20, 2025 | 114.32 | 114.66 | 112.36 | 112.36 | 112.36 | 0.25% | 6,965 |
| Nov 19, 2025 | 110.87 | 113.22 | 110.79 | 112.08 | 112.08 | 0.79% | 5,798 |
| Nov 18, 2025 | 111.29 | 112.01 | 109.82 | 111.20 | 111.20 | -1.97% | 8,098 |
| Nov 17, 2025 | 114.57 | 114.97 | 113.10 | 113.43 | 113.43 | -0.77% | 2,735 |
| Nov 14, 2025 | 113.07 | 114.31 | 110.93 | 114.31 | 114.31 | -0.16% | 23,017 |
| Nov 13, 2025 | 116.82 | 116.82 | 114.28 | 114.49 | 114.49 | -1.88% | 2,298 |
| Nov 12, 2025 | 117.13 | 117.64 | 116.32 | 116.68 | 116.68 | 0.80% | 2,878 |
| Nov 11, 2025 | 116.98 | 116.98 | 115.57 | 115.75 | 115.75 | -0.41% | 2,020 |
| Nov 10, 2025 | 116.06 | 116.73 | 116.00 | 116.23 | 116.23 | 3.05% | 10,028 |
| Nov 7, 2025 | 115.63 | 115.63 | 112.79 | 112.79 | 112.79 | -2.04% | 10,263 |
| Nov 6, 2025 | 116.76 | 117.64 | 114.96 | 115.14 | 115.14 | -2.13% | 6,290 |
| Nov 5, 2025 | 116.26 | 117.68 | 115.95 | 117.64 | 117.64 | -0.48% | 4,821 |
| Nov 4, 2025 | 118.30 | 119.49 | 118.01 | 118.21 | 118.21 | -1.15% | 8,093 |
| Nov 3, 2025 | 120.03 | 120.83 | 119.21 | 119.58 | 119.58 | 0.27% | 3,468 |
| Oct 31, 2025 | 119.71 | 120.29 | 119.26 | 119.26 | 119.26 | -0.32% | 7,667 |
| Oct 30, 2025 | 120.00 | 120.34 | 119.02 | 119.64 | 119.64 | 0.78% | 5,066 |
| Oct 29, 2025 | 119.75 | 119.75 | 118.41 | 118.71 | 118.71 | -0.16% | 4,979 |
| Oct 28, 2025 | 118.76 | 119.30 | 118.44 | 118.90 | 118.90 | 0.39% | 2,190 |
| Oct 27, 2025 | 118.93 | 119.06 | 118.14 | 118.44 | 118.44 | 0.77% | 12,937 |
| Oct 24, 2025 | 116.57 | 117.67 | 116.42 | 117.53 | 117.53 | 1.48% | 4,191 |
| Oct 23, 2025 | 115.20 | 115.82 | 114.36 | 115.82 | 115.82 | 1.04% | 6,269 |
| Oct 22, 2025 | 115.86 | 116.29 | 114.63 | 114.63 | 114.63 | -0.60% | 5,047 |
| Oct 21, 2025 | 114.81 | 115.32 | 114.64 | 115.32 | 115.32 | 0.51% | 4,014 |
| Oct 20, 2025 | 113.91 | 114.90 | 113.80 | 114.74 | 114.74 | 2.49% | 1,530 |
| Oct 17, 2025 | 111.44 | 113.13 | 110.40 | 111.95 | 111.95 | -1.82% | 13,668 |