iShares Global Clean Energy Transition UCITS ETF (BIT:INRG)
Italy · Delayed Price · Currency is EUR 11.10
+0.27 (2.49%)
May 22, 2026, 5:35 PM CET
BIT:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.00 | 11.12 | 11.00 | 11.06 | - | 2.09% | 70,662 |
| May 21, 2026 | 10.58 | 10.90 | 10.56 | 10.83 | 10.83 | 2.50% | 218,040 |
| May 20, 2026 | 10.36 | 10.64 | 10.36 | 10.58 | 10.57 | 2.70% | 189,173 |
| May 19, 2026 | 10.56 | 10.61 | 10.19 | 10.30 | 10.29 | -2.05% | 413,132 |
| May 18, 2026 | 10.74 | 10.87 | 10.49 | 10.52 | 10.50 | -2.05% | 485,759 |
| May 15, 2026 | 10.74 | 10.74 | 10.53 | 10.74 | 10.72 | -0.59% | 252,659 |
| May 14, 2026 | 10.70 | 10.83 | 10.53 | 10.80 | 10.79 | -0.06% | 256,113 |
| May 13, 2026 | 10.64 | 10.84 | 10.54 | 10.81 | 10.79 | 4.12% | 299,039 |
| May 12, 2026 | 10.56 | 10.60 | 10.34 | 10.38 | 10.37 | -3.12% | 188,009 |
| May 11, 2026 | 10.34 | 10.73 | 10.33 | 10.72 | 10.70 | 4.61% | 181,868 |
| May 8, 2026 | 10.24 | 10.30 | 10.19 | 10.24 | 10.23 | -0.47% | 160,955 |
| May 7, 2026 | 10.47 | 10.47 | 10.26 | 10.29 | 10.28 | -0.48% | 316,395 |
| May 6, 2026 | 10.49 | 10.57 | 10.32 | 10.34 | 10.33 | -0.88% | 161,188 |
| May 5, 2026 | 10.24 | 10.43 | 10.24 | 10.43 | 10.42 | 3.20% | 205,250 |
| May 4, 2026 | 10.25 | 10.35 | 10.10 | 10.11 | 10.09 | 0.56% | 167,434 |
| Apr 30, 2026 | 10.05 | 10.14 | 9.95 | 10.05 | 10.04 | 1.29% | 138,064 |
| Apr 29, 2026 | 9.93 | 10.05 | 9.89 | 9.93 | 9.91 | 2.19% | 260,969 |
| Apr 28, 2026 | 9.94 | 9.95 | 9.67 | 9.71 | 9.70 | -0.85% | 187,216 |
| Apr 27, 2026 | 9.86 | 9.91 | 9.80 | 9.80 | 9.78 | -0.42% | 581,353 |
| Apr 24, 2026 | 9.95 | 10.00 | 9.79 | 9.84 | 9.82 | -0.74% | 302,859 |
| Apr 23, 2026 | 9.73 | 9.95 | 9.69 | 9.91 | 9.89 | 1.89% | 194,301 |
| Apr 22, 2026 | 9.65 | 9.82 | 9.62 | 9.73 | 9.71 | 1.09% | 204,237 |
| Apr 21, 2026 | 9.62 | 9.72 | 9.60 | 9.62 | 9.61 | 0.83% | 136,956 |
| Apr 20, 2026 | 9.44 | 9.55 | 9.41 | 9.54 | 9.53 | 0.90% | 116,256 |
| Apr 17, 2026 | 9.47 | 9.56 | 9.41 | 9.46 | 9.44 | -0.02% | 122,111 |
| Apr 16, 2026 | 9.57 | 9.58 | 9.37 | 9.46 | 9.44 | -1.63% | 137,606 |
| Apr 15, 2026 | 9.56 | 9.71 | 9.56 | 9.62 | 9.60 | 0.38% | 256,069 |
| Apr 14, 2026 | 9.42 | 9.59 | 9.41 | 9.58 | 9.57 | 3.48% | 195,043 |
| Apr 13, 2026 | 9.28 | 9.32 | 9.24 | 9.26 | 9.24 | -0.46% | 104,598 |
| Apr 10, 2026 | 9.18 | 9.32 | 9.16 | 9.30 | 9.29 | 1.04% | 176,791 |
| Apr 9, 2026 | 9.10 | 9.22 | 9.05 | 9.21 | 9.19 | 1.00% | 90,313 |
| Apr 8, 2026 | 9.05 | 9.19 | 9.04 | 9.11 | 9.10 | 3.83% | 201,515 |
| Apr 7, 2026 | 8.87 | 8.92 | 8.74 | 8.78 | 8.76 | -2.99% | 174,541 |
| Apr 2, 2026 | 8.95 | 9.11 | 8.89 | 9.05 | 9.03 | -0.69% | 209,703 |
| Apr 1, 2026 | 9.08 | 9.13 | 9.05 | 9.11 | 9.10 | 2.36% | 212,412 |
| Mar 31, 2026 | 8.79 | 8.94 | 8.77 | 8.90 | 8.89 | 0.33% | 110,847 |
| Mar 30, 2026 | 8.93 | 9.05 | 8.81 | 8.87 | 8.86 | -1.10% | 132,012 |
| Mar 27, 2026 | 9.03 | 9.03 | 8.88 | 8.97 | 8.96 | -1.34% | 152,378 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.09 | 9.09 | 9.08 | -2.71% | 74,603 |
| Mar 25, 2026 | 9.19 | 9.35 | 9.19 | 9.35 | 9.33 | 3.09% | 170,699 |
| Mar 24, 2026 | 8.97 | 9.09 | 8.90 | 9.07 | 9.05 | 1.28% | 100,458 |
| Mar 23, 2026 | 8.90 | 9.16 | 8.85 | 8.95 | 8.94 | -2.16% | 161,802 |
| Mar 20, 2026 | 9.34 | 9.35 | 9.15 | 9.15 | 9.14 | -0.22% | 79,930 |
| Mar 19, 2026 | 9.22 | 9.23 | 9.02 | 9.17 | 9.16 | -0.94% | 121,258 |
| Mar 18, 2026 | 9.40 | 9.41 | 9.22 | 9.26 | 9.24 | -0.67% | 85,586 |
| Mar 17, 2026 | 9.21 | 9.34 | 9.19 | 9.32 | 9.30 | 0.92% | 79,512 |
| Mar 16, 2026 | 9.24 | 9.34 | 9.19 | 9.23 | 9.22 | -0.02% | 148,956 |
| Mar 13, 2026 | 9.19 | 9.40 | 9.17 | 9.24 | 9.22 | -0.43% | 249,955 |
| Mar 12, 2026 | 9.22 | 9.29 | 9.14 | 9.28 | 9.26 | 0.89% | 285,221 |
| Mar 11, 2026 | 9.11 | 9.28 | 9.08 | 9.19 | 9.18 | 1.31% | 213,921 |