Amundi MSCI Robotics & AI ESG Screened UCITS ETF (BIT:GOAI)
Italy · Delayed Price · Currency is EUR 110.25
+2.20 (2.04%)
Sep 18, 2025, 4:37 PM CET
BIT:GOAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 109.82 | 109.82 | 109.13 | 109.60 | 109.60 | 1.43% | 8,604 |
| 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 |
| Aug 14, 2025 | 106.51 | 106.62 | 105.95 | 106.07 | 106.07 | -0.09% | 1,954 |
| Aug 13, 2025 | 106.34 | 106.80 | 106.07 | 106.17 | 106.17 | 0.56% | 936 |
| Aug 12, 2025 | 105.88 | 105.88 | 105.10 | 105.58 | 105.58 | -0.38% | 1,970 |
| Aug 11, 2025 | 105.70 | 106.30 | 105.41 | 105.98 | 105.98 | 0.47% | 1,095 |
| Aug 8, 2025 | 105.55 | 105.91 | 105.41 | 105.48 | 105.48 | -0.02% | 1,588 |
| Aug 7, 2025 | 105.77 | 106.71 | 105.50 | 105.50 | 105.50 | -0.17% | 2,314 |
| Aug 6, 2025 | 106.28 | 106.30 | 105.10 | 105.68 | 105.68 | 0.19% | 4,963 |
| Aug 5, 2025 | 106.99 | 107.15 | 105.48 | 105.48 | 105.48 | -0.29% | 2,206 |
| Aug 4, 2025 | 104.85 | 106.01 | 104.66 | 105.79 | 105.79 | 1.31% | 4,450 |
| Aug 1, 2025 | 107.45 | 107.45 | 103.37 | 104.42 | 104.42 | -4.06% | 29,820 |
| Jul 31, 2025 | 109.73 | 110.26 | 108.84 | 108.84 | 108.84 | -0.04% | 5,659 |
| Jul 30, 2025 | 108.50 | 109.03 | 108.25 | 108.88 | 108.88 | 0.54% | 2,009 |
| Jul 29, 2025 | 107.87 | 109.31 | 107.80 | 108.30 | 108.30 | 1.83% | 4,466 |
| Jul 28, 2025 | 106.27 | 106.68 | 106.14 | 106.35 | 106.35 | 1.05% | 2,876 |
| Jul 25, 2025 | 104.56 | 105.33 | 104.50 | 105.25 | 105.25 | 0.86% | 8,044 |
| Jul 24, 2025 | 104.92 | 105.15 | 104.07 | 104.35 | 104.35 | 0.04% | 3,963 |
| Jul 23, 2025 | 104.00 | 104.39 | 103.92 | 104.31 | 104.31 | 0.73% | 8,553 |
| Jul 22, 2025 | 104.36 | 104.48 | 103.00 | 103.55 | 103.55 | -1.13% | 1,313 |
| Jul 21, 2025 | 104.75 | 105.23 | 104.45 | 104.73 | 104.73 | 0.30% | 4,007 |
| Jul 18, 2025 | 104.90 | 105.00 | 104.34 | 104.42 | 104.42 | -0.27% | 2,083 |
| Jul 17, 2025 | 103.89 | 104.72 | 103.48 | 104.70 | 104.70 | 3.08% | 3,395 |
| Jul 16, 2025 | 102.16 | 103.07 | 101.56 | 101.57 | 101.57 | -1.28% | 4,487 |
| Jul 15, 2025 | 101.96 | 102.89 | 101.86 | 102.89 | 102.89 | 1.65% | 2,214 |
| Jul 14, 2025 | 100.61 | 101.28 | 100.31 | 101.22 | 101.22 | -0.06% | 1,463 |
| Jul 11, 2025 | 101.70 | 101.70 | 100.91 | 101.28 | 101.28 | -0.73% | 2,354 |
| Jul 10, 2025 | 102.13 | 102.73 | 101.71 | 102.02 | 102.02 | 0.07% | 1,576 |