Amundi EUR High Yield Corporate Bond ESG UCITS ETF (BIT:HYC)
Italy · Delayed Price · Currency is EUR 10.89
-0.01 (-0.06%)
Oct 16, 2025, 4:12 PM CET
BIT:HYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 10.88 | 10.91 | 10.88 | 10.90 | 10.90 | - | 3,617 |
| Oct 15, 2025 | 10.89 | 10.90 | 10.88 | 10.90 | 10.90 | 0.37% | 6,698 |
| Oct 14, 2025 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 0.18% | 8,447 |
| Oct 13, 2025 | 10.86 | 10.86 | 10.83 | 10.84 | 10.84 | 0.09% | 12,920 |
| Oct 10, 2025 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | -0.18% | 3,817 |
| Oct 9, 2025 | 10.88 | 10.88 | 10.85 | 10.85 | 10.85 | -0.18% | 32,337 |
| Oct 8, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | -0.28% | 45,389 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.88 | 10.90 | 10.90 | 0.18% | 24,935 |
| Oct 6, 2025 | 10.92 | 10.92 | 10.88 | 10.88 | 10.88 | -0.18% | 15,530 |
| Oct 3, 2025 | 10.90 | 10.92 | 10.89 | 10.90 | 10.90 | - | 10,513 |
| Oct 2, 2025 | 10.91 | 10.92 | 10.90 | 10.90 | 10.90 | 0.18% | 25,331 |
| Oct 1, 2025 | 10.90 | 10.90 | 10.86 | 10.88 | 10.88 | - | 22,607 |
| Sep 30, 2025 | 10.88 | 10.88 | 10.85 | 10.88 | 10.88 | 0.09% | 52,294 |
| Sep 29, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | -0.09% | 18,071 |
| Sep 26, 2025 | 10.89 | 10.91 | 10.86 | 10.88 | 10.88 | 0.18% | 21,563 |
| Sep 25, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.86 | -0.18% | 13,532 |
| Sep 24, 2025 | 10.92 | 10.92 | 10.88 | 10.88 | 10.88 | -0.09% | 26,773 |
| Sep 23, 2025 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | - | 19,427 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.88 | 10.89 | 10.89 | -0.09% | 16,765 |
| Sep 19, 2025 | 10.89 | 10.90 | 10.87 | 10.90 | 10.90 | 0.18% | 10,837 |
| Sep 18, 2025 | 10.89 | 10.89 | 10.87 | 10.88 | 10.88 | 0.18% | 55,767 |
| Sep 17, 2025 | 10.85 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 21,972 |
| Sep 16, 2025 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | -0.18% | 9,679 |
| Sep 15, 2025 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 16,394 |
| Sep 12, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 0.18% | 596 |
| Sep 11, 2025 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | - | 11,273 |
| Sep 10, 2025 | 10.82 | 10.83 | 10.80 | 10.82 | 10.82 | 0.09% | 32,549 |
| Sep 9, 2025 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | -0.09% | 4,702 |
| Sep 8, 2025 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | -0.09% | 15,824 |
| Sep 5, 2025 | 10.82 | 10.83 | 10.81 | 10.83 | 10.83 | 0.19% | 12,138 |
| Sep 4, 2025 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 0.09% | 11,844 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.78 | 10.80 | 10.80 | 0.19% | 3,269 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | -0.37% | 6,215 |
| Sep 1, 2025 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | 0.19% | 6,382 |
| Aug 29, 2025 | 10.82 | 10.82 | 10.79 | 10.80 | 10.80 | -0.09% | 852 |
| Aug 28, 2025 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | - | 6,888 |
| Aug 27, 2025 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | - | 654 |
| Aug 26, 2025 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | -0.28% | 4,004 |
| Aug 25, 2025 | 10.84 | 10.84 | 10.83 | 10.84 | 10.84 | 0.28% | 1,035 |
| Aug 22, 2025 | 10.82 | 10.85 | 10.80 | 10.81 | 10.81 | 0.09% | 58,953 |
| Aug 21, 2025 | 10.82 | 10.84 | 10.80 | 10.80 | 10.80 | -0.18% | 12,669 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | -0.18% | 2,251 |
| Aug 19, 2025 | 10.88 | 10.88 | 10.84 | 10.84 | 10.84 | -0.09% | 3,789 |
| Aug 18, 2025 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | -0.18% | 1,957 |
| Aug 14, 2025 | 10.87 | 10.87 | 10.85 | 10.87 | 10.87 | 0.18% | 6,961 |
| Aug 13, 2025 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | 0.09% | 5,987 |
| Aug 12, 2025 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 0.09% | 1,607 |
| Aug 11, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.19% | 8,689 |
| Aug 8, 2025 | 10.81 | 10.82 | 10.80 | 10.81 | 10.81 | -0.18% | 49,577 |
| Aug 7, 2025 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.19% | 5,669 |