iShares Automation & Robotics UCITS ETF (BIT:RBOT)
Italy · Delayed Price · Currency is EUR 12.84
+0.01 (0.11%)
Aug 21, 2025, 5:12 PM CET
BIT:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.89 | 12.89 | 12.83 | 12.85 | 12.85 | 0.16% | 2,803 |
| Aug 20, 2025 | 12.90 | 12.93 | 12.73 | 12.83 | 12.83 | -1.46% | 14,095 |
| Aug 19, 2025 | 13.04 | 13.10 | 13.00 | 13.02 | 13.02 | -0.08% | 12,951 |
| Aug 18, 2025 | 13.01 | 13.03 | 12.97 | 13.03 | 13.03 | 0.15% | 37,640 |
| Aug 14, 2025 | 13.09 | 13.11 | 13.01 | 13.01 | 13.01 | -0.15% | 47,387 |
| Aug 13, 2025 | 13.03 | 13.06 | 13.01 | 13.03 | 13.03 | 0.39% | 11,616 |
| Aug 12, 2025 | 12.93 | 12.98 | 12.87 | 12.98 | 12.98 | -0.15% | 35,507 |
| Aug 11, 2025 | 13.04 | 13.05 | 12.97 | 13.00 | 13.00 | 0.08% | 45,016 |
| Aug 8, 2025 | 13.00 | 13.04 | 12.99 | 12.99 | 12.99 | -0.08% | 32,820 |
| Aug 7, 2025 | 12.94 | 13.14 | 12.94 | 13.00 | 13.00 | 1.01% | 51,795 |
| Aug 6, 2025 | 13.11 | 13.11 | 12.83 | 12.87 | 12.87 | -1.30% | 53,210 |
| Aug 5, 2025 | 13.18 | 13.22 | 13.02 | 13.04 | 13.04 | -0.31% | 33,038 |
| Aug 4, 2025 | 12.99 | 13.09 | 12.99 | 13.08 | 13.08 | 1.40% | 20,382 |
| Aug 1, 2025 | 13.25 | 13.27 | 12.77 | 12.90 | 12.90 | -3.52% | 126,669 |
| Jul 31, 2025 | 13.52 | 13.55 | 13.37 | 13.37 | 13.37 | -0.37% | 79,162 |
| Jul 30, 2025 | 13.35 | 13.48 | 13.35 | 13.42 | 13.42 | 0.30% | 26,859 |
| Jul 29, 2025 | 13.42 | 13.52 | 13.38 | 13.38 | 13.38 | 0.38% | 56,107 |
| Jul 28, 2025 | 13.31 | 13.36 | 13.29 | 13.33 | 13.33 | 1.14% | 32,806 |
| Jul 25, 2025 | 13.17 | 13.21 | 13.13 | 13.18 | 13.18 | -0.23% | 27,322 |
| Jul 24, 2025 | 13.29 | 13.31 | 13.17 | 13.21 | 13.21 | -0.23% | 20,185 |
| Jul 23, 2025 | 13.19 | 13.24 | 13.18 | 13.24 | 13.24 | 1.15% | 10,923 |
| Jul 22, 2025 | 13.14 | 13.16 | 13.05 | 13.09 | 13.09 | -1.06% | 28,528 |
| Jul 21, 2025 | 13.26 | 13.30 | 13.23 | 13.23 | 13.23 | 0.15% | 22,819 |
| Jul 18, 2025 | 13.33 | 13.33 | 13.20 | 13.21 | 13.21 | -0.83% | 16,116 |
| Jul 17, 2025 | 13.22 | 13.32 | 13.20 | 13.32 | 13.32 | 3.02% | 52,553 |
| Jul 16, 2025 | 13.03 | 13.16 | 12.93 | 12.93 | 12.93 | -1.60% | 69,991 |
| Jul 15, 2025 | 13.05 | 13.17 | 13.05 | 13.14 | 13.14 | 1.23% | 25,265 |
| Jul 14, 2025 | 12.93 | 12.98 | 12.90 | 12.98 | 12.98 | -0.15% | 22,834 |
| Jul 11, 2025 | 13.06 | 13.08 | 12.99 | 13.00 | 13.00 | -0.84% | 20,897 |
| Jul 10, 2025 | 13.04 | 13.13 | 13.02 | 13.11 | 13.11 | 0.85% | 37,989 |
| Jul 9, 2025 | 12.97 | 13.09 | 12.95 | 13.00 | 13.00 | 0.23% | 28,903 |
| Jul 8, 2025 | 12.91 | 13.00 | 12.89 | 12.97 | 12.97 | 0.54% | 23,670 |
| Jul 7, 2025 | 12.89 | 12.96 | 12.88 | 12.90 | 12.90 | 0.23% | 25,211 |
| Jul 4, 2025 | 12.93 | 12.93 | 12.86 | 12.87 | 12.87 | -1.15% | 41,901 |
| Jul 3, 2025 | 12.87 | 13.02 | 12.85 | 13.02 | 13.02 | 1.72% | 16,741 |
| Jul 2, 2025 | 12.79 | 12.80 | 12.69 | 12.80 | 12.80 | 0.47% | 33,475 |
| Jul 1, 2025 | 12.84 | 12.84 | 12.68 | 12.74 | 12.74 | -0.78% | 20,200 |
| Jun 30, 2025 | 12.91 | 12.92 | 12.83 | 12.84 | 12.84 | -0.54% | 30,818 |
| Jun 27, 2025 | 12.83 | 12.91 | 12.83 | 12.91 | 12.91 | 1.18% | 15,670 |
| Jun 26, 2025 | 12.71 | 12.78 | 12.66 | 12.76 | 12.76 | 0.79% | 63,833 |
| Jun 25, 2025 | 12.74 | 12.77 | 12.66 | 12.66 | 12.66 | - | 28,817 |
| Jun 24, 2025 | 12.64 | 12.67 | 12.58 | 12.66 | 12.66 | 1.77% | 13,639 |
| Jun 23, 2025 | 12.39 | 12.49 | 12.39 | 12.44 | 12.44 | -0.24% | 23,052 |
| Jun 20, 2025 | 12.49 | 12.58 | 12.43 | 12.47 | 12.47 | 0.48% | 34,646 |
| Jun 19, 2025 | 12.53 | 12.53 | 12.41 | 12.41 | 12.41 | -1.27% | 13,646 |
| Jun 18, 2025 | 12.60 | 12.61 | 12.54 | 12.57 | 12.57 | - | 12,557 |
| Jun 17, 2025 | 12.56 | 12.64 | 12.50 | 12.57 | 12.57 | -0.40% | 23,264 |
| Jun 16, 2025 | 12.48 | 12.63 | 12.47 | 12.62 | 12.62 | 1.12% | 23,326 |
| Jun 13, 2025 | 12.39 | 12.52 | 12.39 | 12.48 | 12.48 | -0.95% | 19,628 |
| Jun 12, 2025 | 12.64 | 12.64 | 12.49 | 12.60 | 12.60 | -1.18% | 23,894 |