L&G Clean Energy UCITS ETF (BIT:RENW)
Italy · Delayed Price · Currency is EUR 10.35
+0.03 (0.33%)
Sep 11, 2025, 5:00 PM CET
BIT:RENW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.36 | 10.37 | 10.34 | 10.34 | 10.34 | 0.17% | 541 |
| Sep 10, 2025 | 10.19 | 10.38 | 10.18 | 10.32 | 10.32 | 1.67% | 58,746 |
| Sep 9, 2025 | 10.25 | 10.29 | 10.15 | 10.15 | 10.15 | -0.98% | 26,239 |
| Sep 8, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 0.89% | 7,582 |
| Sep 5, 2025 | 10.21 | 10.30 | 10.09 | 10.16 | 10.16 | 0.10% | 22,314 |
| Sep 4, 2025 | 10.13 | 10.17 | 10.12 | 10.15 | 10.15 | 0.40% | 1,282 |
| Sep 3, 2025 | 10.13 | 10.15 | 10.11 | 10.11 | 10.11 | 0.70% | 1,545 |
| Sep 2, 2025 | 10.31 | 10.31 | 10.04 | 10.04 | 10.04 | -2.43% | 19,444 |
| Sep 1, 2025 | 10.31 | 10.32 | 10.26 | 10.29 | 10.29 | -0.10% | 4,381 |
| Aug 29, 2025 | 10.48 | 10.48 | 10.30 | 10.30 | 10.30 | -1.90% | 4,753 |
| Aug 28, 2025 | 10.49 | 10.50 | 10.43 | 10.50 | 10.50 | 0.19% | 351 |
| Aug 27, 2025 | 10.53 | 10.53 | 10.48 | 10.48 | 10.48 | 0.29% | 5,067 |
| Aug 26, 2025 | 10.39 | 10.48 | 10.38 | 10.45 | 10.45 | 0.48% | 13,118 |
| Aug 25, 2025 | 10.43 | 10.44 | 10.38 | 10.40 | 10.40 | -0.76% | 6,909 |
| Aug 22, 2025 | 10.29 | 10.49 | 10.25 | 10.48 | 10.48 | 1.95% | 1,072 |
| Aug 21, 2025 | 10.37 | 10.37 | 10.27 | 10.28 | 10.28 | -0.68% | 8,746 |
| Aug 20, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.35 | -1.52% | 4,145 |
| Aug 19, 2025 | 10.49 | 10.51 | 10.47 | 10.51 | 10.51 | 0.38% | 5,181 |
| Aug 18, 2025 | 10.30 | 10.47 | 10.30 | 10.47 | 10.47 | 4.08% | 15,248 |
| Aug 14, 2025 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -0.98% | 2,439 |
| Aug 13, 2025 | 10.21 | 10.22 | 10.16 | 10.16 | 10.16 | -0.29% | 4,506 |
| Aug 12, 2025 | 10.07 | 10.19 | 10.07 | 10.19 | 10.19 | 0.99% | 3,039 |
| Aug 11, 2025 | 10.14 | 10.15 | 10.09 | 10.09 | 10.09 | -1.27% | 1,761 |
| Aug 8, 2025 | 10.23 | 10.30 | 10.22 | 10.22 | 10.22 | 0.20% | 10,316 |
| Aug 7, 2025 | 10.19 | 10.26 | 10.17 | 10.20 | 10.20 | -0.10% | 1,939 |
| Aug 6, 2025 | 10.37 | 10.37 | 10.21 | 10.21 | 10.21 | -0.39% | 1,504 |
| Aug 5, 2025 | 10.26 | 10.35 | 10.25 | 10.25 | 10.25 | 0.49% | 7,294 |
| Aug 4, 2025 | 10.15 | 10.24 | 10.15 | 10.20 | 10.20 | 0.59% | 7,428 |
| 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 |