BNP Paribas Easy ECPI Circular Economy Leaders (BIT:REUSE)
Italy · Delayed Price · Currency is EUR 20.07
+0.03 (0.16%)
Oct 17, 2025, 2:24 PM CET
BIT:REUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.82 | 19.82 | 19.76 | 19.76 | 19.76 | -1.41% | 3,516 |
| Oct 16, 2025 | 20.02 | 20.09 | 20.00 | 20.04 | 20.04 | - | 16,319 |
| Oct 15, 2025 | 20.02 | 20.06 | 20.02 | 20.04 | 20.04 | 1.16% | 3,162 |
| Oct 14, 2025 | 19.73 | 19.81 | 19.73 | 19.81 | 19.81 | -0.55% | 5,399 |
| Oct 13, 2025 | 19.85 | 19.94 | 19.84 | 19.92 | 19.92 | 0.61% | 14,412 |
| Oct 10, 2025 | 20.16 | 20.16 | 19.80 | 19.80 | 19.80 | -1.88% | 96,281 |
| Oct 9, 2025 | 20.21 | 20.24 | 20.18 | 20.18 | 20.18 | -0.05% | 8,378 |
| Oct 8, 2025 | 20.09 | 20.19 | 20.09 | 20.19 | 20.19 | 0.45% | 8,113 |
| Oct 7, 2025 | 20.15 | 20.21 | 20.10 | 20.10 | 20.10 | -0.20% | 13,552 |
| Oct 6, 2025 | 20.14 | 20.20 | 20.11 | 20.14 | 20.14 | 0.35% | 17,840 |
| Oct 3, 2025 | 20.04 | 20.08 | 20.02 | 20.07 | 20.07 | 0.70% | 7,930 |
| Oct 2, 2025 | 19.88 | 19.99 | 19.85 | 19.93 | 19.93 | 1.01% | 11,132 |
| Oct 1, 2025 | 19.53 | 19.73 | 19.53 | 19.73 | 19.73 | 0.77% | 7,526 |
| Sep 30, 2025 | 19.53 | 19.58 | 19.46 | 19.58 | 19.58 | 0.20% | 1,344 |
| Sep 29, 2025 | 19.55 | 19.60 | 19.53 | 19.54 | 19.54 | 0.05% | 5,810 |
| Sep 26, 2025 | 19.56 | 19.56 | 19.46 | 19.53 | 19.53 | 0.41% | 2,683 |
| Sep 25, 2025 | 19.41 | 19.46 | 19.35 | 19.45 | 19.45 | 0.21% | 4,449 |
| Sep 24, 2025 | 19.41 | 19.44 | 19.40 | 19.41 | 19.41 | -0.10% | 6,979 |
| Sep 23, 2025 | 19.37 | 19.49 | 19.37 | 19.43 | 19.43 | 0.47% | 27,008 |
| Sep 22, 2025 | 19.37 | 19.39 | 19.30 | 19.34 | 19.34 | -0.10% | 2,433 |
| Sep 19, 2025 | 19.36 | 19.44 | 19.36 | 19.36 | 19.36 | -0.31% | 3,562 |
| Sep 18, 2025 | 19.19 | 19.43 | 19.19 | 19.42 | 19.42 | 1.68% | 15,076 |
| Sep 17, 2025 | 19.08 | 19.11 | 19.08 | 19.10 | 19.10 | 0.32% | 10,629 |
| Sep 16, 2025 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | -0.88% | 20,713 |
| Sep 15, 2025 | 19.18 | 19.23 | 19.18 | 19.21 | 19.21 | 0.26% | 8,565 |
| Sep 12, 2025 | 19.26 | 19.29 | 19.16 | 19.16 | 19.16 | -0.62% | 17,071 |
| Sep 11, 2025 | 19.22 | 19.28 | 19.20 | 19.28 | 19.28 | 0.52% | 2,082 |
| Sep 10, 2025 | 19.19 | 19.24 | 19.17 | 19.18 | 19.18 | 0.84% | 3,452 |
| Sep 9, 2025 | 19.16 | 19.20 | 18.99 | 19.02 | 19.02 | -0.73% | 2,959 |
| Sep 8, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | 19.16 | 0.68% | 2,042 |
| Sep 5, 2025 | 19.14 | 19.18 | 19.03 | 19.03 | 19.03 | -0.47% | 9,704 |
| Sep 4, 2025 | 19.07 | 19.12 | 19.07 | 19.12 | 19.12 | 0.74% | 14,895 |
| Sep 3, 2025 | 19.06 | 19.10 | 18.98 | 18.98 | 18.98 | -0.11% | 16,561 |
| Sep 2, 2025 | 19.13 | 19.15 | 19.00 | 19.00 | 19.00 | -0.99% | 24,468 |
| Sep 1, 2025 | 19.19 | 19.19 | 19.13 | 19.19 | 19.19 | 0.26% | 722 |
| Aug 29, 2025 | 19.33 | 19.33 | 19.14 | 19.14 | 19.14 | -1.19% | 4,263 |
| Aug 28, 2025 | 19.53 | 19.58 | 19.37 | 19.37 | 19.37 | -0.36% | 11,952 |
| Aug 27, 2025 | 19.44 | 19.44 | 19.40 | 19.44 | 19.44 | 0.73% | 2,119 |
| Aug 26, 2025 | 19.38 | 19.38 | 19.30 | 19.30 | 19.30 | -0.57% | 3,562 |
| Aug 25, 2025 | 19.42 | 19.47 | 19.41 | 19.41 | 19.41 | -0.36% | 2,186 |
| Aug 22, 2025 | 19.30 | 19.50 | 19.30 | 19.48 | 19.48 | 0.93% | 30,523 |
| Aug 21, 2025 | 19.42 | 19.42 | 19.27 | 19.30 | 19.30 | -0.26% | 11,343 |
| Aug 20, 2025 | 19.36 | 19.40 | 19.32 | 19.35 | 19.35 | -0.41% | 11,151 |
| Aug 19, 2025 | 19.28 | 19.50 | 19.28 | 19.43 | 19.43 | 0.94% | 7,001 |
| Aug 18, 2025 | 19.19 | 19.25 | 19.19 | 19.25 | 19.25 | 0.26% | 1,909 |
| Aug 14, 2025 | 19.23 | 19.27 | 19.17 | 19.20 | 19.20 | - | 5,665 |
| Aug 13, 2025 | 19.15 | 19.21 | 19.14 | 19.20 | 19.20 | 0.58% | 3,792 |
| Aug 12, 2025 | 19.14 | 19.14 | 19.06 | 19.09 | 19.09 | -0.10% | 2,410 |
| Aug 11, 2025 | 19.16 | 19.21 | 19.11 | 19.11 | 19.11 | 0.37% | 757 |
| Aug 8, 2025 | 19.03 | 19.07 | 19.02 | 19.04 | 19.04 | 0.69% | 2,016 |