L&G Clean Energy UCITS ETF (BIT:RENW)
Italy · Delayed Price · Currency is EUR 10.14
-0.21 (-1.99%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.29 | 10.29 | 10.01 | 10.14 | 10.14 | -2.03% | 5,676 |
| Jul 31, 2025 | 10.29 | 10.40 | 10.29 | 10.35 | 10.35 | 0.68% | 21,418 |
| Jul 30, 2025 | 10.21 | 10.32 | 10.21 | 10.28 | 10.28 | 0.29% | 3,735 |
| Jul 29, 2025 | 10.32 | 10.36 | 10.25 | 10.25 | 10.25 | 0.20% | 2,203 |
| Jul 28, 2025 | 10.30 | 10.35 | 10.22 | 10.23 | 10.23 | - | 2,722 |
| Jul 25, 2025 | 10.18 | 10.25 | 10.17 | 10.23 | 10.23 | 0.39% | 1,923 |
| Jul 24, 2025 | 10.22 | 10.25 | 10.19 | 10.19 | 10.19 | - | 4,566 |
| Jul 23, 2025 | 10.10 | 10.24 | 10.10 | 10.19 | 10.19 | 1.49% | 4,804 |
| Jul 22, 2025 | 10.02 | 10.06 | 9.97 | 10.04 | 10.04 | -0.69% | 1,028 |
| Jul 21, 2025 | 10.06 | 10.11 | 10.04 | 10.11 | 10.11 | 1.20% | 8,429 |
| Jul 18, 2025 | 9.99 | 9.99 | 9.95 | 9.99 | 9.99 | 0.20% | 4,831 |
| Jul 17, 2025 | 9.89 | 9.98 | 9.87 | 9.97 | 9.97 | 2.57% | 3,864 |
| Jul 16, 2025 | 9.87 | 9.91 | 9.72 | 9.72 | 9.72 | -1.92% | 21,981 |
| Jul 15, 2025 | 9.88 | 9.97 | 9.86 | 9.91 | 9.91 | 1.43% | 4,369 |
| Jul 14, 2025 | 9.72 | 9.77 | 9.72 | 9.77 | 9.77 | - | 2,031 |
| Jul 11, 2025 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | -0.61% | 72 |
| Jul 10, 2025 | 9.79 | 9.83 | 9.79 | 9.83 | 9.83 | 0.92% | 2,374 |
| Jul 9, 2025 | 9.66 | 9.76 | 9.62 | 9.74 | 9.74 | 0.72% | 16,512 |
| Jul 8, 2025 | 9.70 | 9.71 | 9.66 | 9.67 | 9.67 | -0.92% | 2,032 |
| Jul 7, 2025 | 9.77 | 9.77 | 9.71 | 9.76 | 9.76 | 0.10% | 3,349 |
| Jul 4, 2025 | 9.78 | 9.79 | 9.73 | 9.75 | 9.75 | -0.61% | 22,215 |
| Jul 3, 2025 | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | 2.40% | 10,030 |
| Jul 2, 2025 | 9.45 | 9.58 | 9.45 | 9.58 | 9.58 | 2.68% | 933 |
| Jul 1, 2025 | 9.35 | 9.35 | 9.27 | 9.33 | 9.33 | -0.11% | 9,593 |
| Jun 30, 2025 | 9.41 | 9.41 | 9.28 | 9.34 | 9.34 | -1.37% | 3,969 |
| Jun 27, 2025 | 9.47 | 9.49 | 9.45 | 9.47 | 9.47 | 1.07% | 358 |
| Jun 26, 2025 | 9.28 | 9.37 | 9.27 | 9.37 | 9.37 | 1.19% | 6,491 |
| Jun 25, 2025 | 9.30 | 9.32 | 9.23 | 9.26 | 9.26 | 0.43% | 4,539 |
| Jun 24, 2025 | 9.22 | 9.26 | 9.21 | 9.22 | 9.22 | 0.88% | 6,632 |
| Jun 23, 2025 | 9.17 | 9.18 | 9.04 | 9.14 | 9.14 | -0.65% | 1,955 |
| Jun 20, 2025 | 9.20 | 9.23 | 9.18 | 9.20 | 9.20 | 0.55% | 3,969 |
| Jun 19, 2025 | 9.17 | 9.21 | 9.15 | 9.15 | 9.15 | -1.08% | 214 |
| Jun 18, 2025 | 9.25 | 9.29 | 9.16 | 9.25 | 9.25 | - | 4,656 |
| Jun 17, 2025 | 9.28 | 9.28 | 9.17 | 9.25 | 9.25 | -2.32% | 4,109 |
| Jun 16, 2025 | 9.37 | 9.49 | 9.37 | 9.47 | 9.47 | 1.94% | 2,340 |
| Jun 13, 2025 | 9.21 | 9.30 | 9.18 | 9.29 | 9.29 | -0.54% | 6,532 |
| Jun 12, 2025 | 9.35 | 9.35 | 9.28 | 9.34 | 9.34 | -1.06% | 870 |
| Jun 11, 2025 | 9.39 | 9.45 | 9.39 | 9.44 | 9.44 | 0.75% | 4,540 |
| Jun 10, 2025 | 9.35 | 9.40 | 9.33 | 9.37 | 9.37 | 0.43% | 13,046 |
| Jun 9, 2025 | 9.28 | 9.36 | 9.28 | 9.33 | 9.33 | 0.32% | 2,650 |
| Jun 6, 2025 | 9.28 | 9.32 | 9.24 | 9.30 | 9.30 | 0.87% | 9,434 |
| Jun 5, 2025 | 9.28 | 9.28 | 9.19 | 9.22 | 9.22 | -0.22% | 3,483 |
| Jun 4, 2025 | 9.22 | 9.28 | 9.22 | 9.24 | 9.24 | 0.76% | 1,531 |
| Jun 3, 2025 | 8.96 | 9.17 | 8.96 | 9.17 | 9.17 | 2.00% | 4,090 |
| Jun 2, 2025 | 8.98 | 9.01 | 8.93 | 8.99 | 8.99 | -0.88% | 338 |
| May 30, 2025 | 9.06 | 9.08 | 9.04 | 9.07 | 9.07 | 0.22% | 3,730 |
| May 29, 2025 | 9.16 | 9.18 | 9.03 | 9.05 | 9.05 | 0.11% | 7,449 |
| May 28, 2025 | 9.07 | 9.07 | 9.02 | 9.04 | 9.04 | -0.11% | 3,840 |
| May 27, 2025 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 0.78% | 1,438 |
| May 26, 2025 | 8.98 | 9.02 | 8.96 | 8.98 | 8.98 | 1.24% | 515 |