iShares Global Clean Energy Transition UCITS ETF (BIT:INRG)
Italy · Delayed Price · Currency is EUR 7.18
+0.13 (1.89%)
Aug 22, 2025, 5:35 PM CET
BIT:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.04 | 7.18 | 7.04 | 7.18 | 7.18 | 1.84% | 46,474 |
| Aug 21, 2025 | 7.11 | 7.12 | 7.03 | 7.05 | 7.05 | -0.84% | 143,570 |
| Aug 20, 2025 | 7.11 | 7.13 | 7.07 | 7.11 | 7.11 | -0.14% | 66,162 |
| Aug 19, 2025 | 7.15 | 7.16 | 7.11 | 7.12 | 7.12 | -0.28% | 79,267 |
| Aug 18, 2025 | 6.98 | 7.15 | 6.98 | 7.14 | 7.14 | 6.09% | 334,093 |
| Aug 14, 2025 | 6.79 | 6.80 | 6.71 | 6.73 | 6.73 | -1.03% | 79,856 |
| Aug 13, 2025 | 6.76 | 6.83 | 6.76 | 6.80 | 6.80 | 0.15% | 91,307 |
| Aug 12, 2025 | 6.74 | 6.79 | 6.74 | 6.79 | 6.79 | 0.89% | 124,468 |
| Aug 11, 2025 | 6.75 | 6.77 | 6.71 | 6.73 | 6.73 | -0.88% | 87,395 |
| Aug 8, 2025 | 6.81 | 6.84 | 6.79 | 6.79 | 6.79 | 0.44% | 32,057 |
| Aug 7, 2025 | 6.73 | 6.81 | 6.71 | 6.76 | 6.76 | 0.15% | 156,443 |
| Aug 6, 2025 | 6.78 | 6.79 | 6.74 | 6.75 | 6.75 | -0.15% | 38,221 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | - | 80,502 |
| Aug 4, 2025 | 6.75 | 6.79 | 6.75 | 6.76 | 6.76 | 0.15% | 84,275 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.44% | 138,884 |
| Jul 31, 2025 | 6.82 | 6.85 | 6.78 | 6.78 | 6.78 | -0.73% | 84,422 |
| Jul 30, 2025 | 6.84 | 6.87 | 6.81 | 6.83 | 6.83 | -0.29% | 53,382 |
| Jul 29, 2025 | 6.89 | 6.91 | 6.85 | 6.85 | 6.85 | 0.15% | 61,378 |
| Jul 28, 2025 | 6.89 | 6.91 | 6.83 | 6.84 | 6.84 | -0.15% | 65,929 |
| Jul 25, 2025 | 6.84 | 6.87 | 6.82 | 6.85 | 6.85 | 0.29% | 64,850 |
| Jul 24, 2025 | 6.82 | 6.85 | 6.81 | 6.83 | 6.83 | 0.15% | 52,028 |
| Jul 23, 2025 | 6.85 | 6.89 | 6.80 | 6.82 | 6.82 | -0.58% | 88,901 |
| Jul 22, 2025 | 6.81 | 6.88 | 6.79 | 6.86 | 6.86 | 0.73% | 174,047 |
| Jul 21, 2025 | 6.77 | 6.83 | 6.77 | 6.81 | 6.81 | 0.89% | 36,320 |
| Jul 18, 2025 | 6.70 | 6.76 | 6.70 | 6.75 | 6.75 | 0.60% | 72,371 |
| Jul 17, 2025 | 6.67 | 6.71 | 6.65 | 6.71 | 6.71 | 1.36% | 25,972 |
| Jul 16, 2025 | 6.70 | 6.73 | 6.62 | 6.62 | 6.62 | -1.34% | 80,303 |
| Jul 15, 2025 | 6.64 | 6.74 | 6.64 | 6.71 | 6.71 | 1.51% | 75,695 |
| Jul 14, 2025 | 6.61 | 6.66 | 6.61 | 6.61 | 6.61 | - | 43,083 |
| Jul 11, 2025 | 6.66 | 6.67 | 6.61 | 6.61 | 6.61 | -1.05% | 42,493 |
| Jul 10, 2025 | 6.68 | 6.70 | 6.67 | 6.68 | 6.68 | 0.15% | 110,776 |
| Jul 9, 2025 | 6.61 | 6.68 | 6.61 | 6.67 | 6.67 | 0.60% | 91,440 |
| Jul 8, 2025 | 6.70 | 6.71 | 6.63 | 6.63 | 6.63 | -1.04% | 182,322 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.69 | 6.70 | 6.70 | -0.74% | 139,378 |
| Jul 4, 2025 | 6.76 | 6.76 | 6.74 | 6.75 | 6.75 | -0.44% | 97,987 |
| Jul 3, 2025 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 3.04% | 61,368 |
| Jul 2, 2025 | 6.54 | 6.59 | 6.51 | 6.58 | 6.58 | 2.17% | 55,704 |
| Jul 1, 2025 | 6.44 | 6.47 | 6.38 | 6.44 | 6.44 | 0.31% | 341,615 |
| Jun 30, 2025 | 6.42 | 6.42 | 6.37 | 6.42 | 6.42 | -0.31% | 116,910 |
| Jun 27, 2025 | 6.47 | 6.48 | 6.43 | 6.44 | 6.44 | -0.31% | 29,940 |
| Jun 26, 2025 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | 0.94% | 117,602 |
| Jun 25, 2025 | 6.46 | 6.47 | 6.38 | 6.40 | 6.40 | - | 37,284 |
| Jun 24, 2025 | 6.40 | 6.42 | 6.37 | 6.40 | 6.40 | 0.95% | 63,217 |
| Jun 23, 2025 | 6.32 | 6.37 | 6.32 | 6.34 | 6.34 | -0.31% | 138,189 |
| Jun 20, 2025 | 6.37 | 6.41 | 6.36 | 6.36 | 6.36 | 0.16% | 238,537 |
| Jun 19, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | -0.78% | 15,092 |
| Jun 18, 2025 | 6.40 | 6.41 | 6.37 | 6.40 | 6.40 | -0.16% | 62,810 |
| Jun 17, 2025 | 6.50 | 6.51 | 6.34 | 6.41 | 6.41 | -3.46% | 185,802 |
| Jun 16, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 1.68% | 85,064 |
| Jun 13, 2025 | 6.51 | 6.53 | 6.49 | 6.53 | 6.53 | - | 66,974 |