BNP Paribas Easy ECPI Circular Economy Leaders (BIT:REUSE)
Italy · Delayed Price · Currency is EUR 20.28
-0.10 (-0.47%)
Dec 16, 2025, 4:25 PM CET
BIT:REUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 20.32 | 20.39 | 20.28 | 20.31 | 20.31 | -0.34% | 7,506 |
| Dec 15, 2025 | 20.49 | 20.51 | 20.37 | 20.38 | 20.38 | 0.34% | 7,008 |
| Dec 12, 2025 | 20.53 | 20.57 | 20.31 | 20.31 | 20.31 | -0.47% | 60,202 |
| Dec 11, 2025 | 20.33 | 20.44 | 20.33 | 20.40 | 20.40 | 0.15% | 1,179 |
| Dec 10, 2025 | 20.29 | 20.39 | 20.29 | 20.37 | 20.37 | -0.05% | 53,322 |
| Dec 9, 2025 | 20.39 | 20.43 | 20.37 | 20.38 | 20.38 | -0.34% | 19,656 |
| Dec 8, 2025 | 20.51 | 20.52 | 20.45 | 20.45 | 20.45 | -0.24% | 5,414 |
| Dec 5, 2025 | 20.42 | 20.54 | 20.42 | 20.50 | 20.50 | 0.39% | 1,092 |
| Dec 4, 2025 | 20.45 | 20.55 | 20.42 | 20.42 | 20.42 | -0.02% | 2,488 |
| Dec 3, 2025 | 20.40 | 20.43 | 20.32 | 20.43 | 20.43 | 0.29% | 1,507 |
| Dec 2, 2025 | 20.39 | 20.50 | 20.39 | 20.37 | 20.37 | -0.51% | 5,353 |
| Dec 1, 2025 | 20.39 | 20.47 | 20.31 | 20.47 | 20.47 | 0.07% | 1,892 |
| Nov 28, 2025 | 20.79 | 20.79 | 20.37 | 20.46 | 20.46 | 0.66% | 1,504 |
| Nov 27, 2025 | 20.37 | 20.37 | 20.30 | 20.32 | 20.32 | -0.25% | 1,138 |
| Nov 26, 2025 | 20.27 | 20.37 | 20.23 | 20.37 | 20.37 | 1.12% | 5,156 |
| Nov 25, 2025 | 20.03 | 20.15 | 19.98 | 20.15 | 20.15 | 0.20% | 2,227 |
| Nov 24, 2025 | 20.10 | 20.11 | 19.98 | 20.11 | 20.11 | 0.71% | 3,872 |
| Nov 21, 2025 | 19.78 | 19.87 | 19.70 | 19.96 | 19.96 | 0.05% | 10,848 |
| Nov 20, 2025 | 20.19 | 20.20 | 19.95 | 19.95 | 19.95 | -0.12% | 23,224 |
| Nov 19, 2025 | 19.91 | 19.98 | 19.85 | 19.98 | 19.98 | 0.58% | 4,632 |
| Nov 18, 2025 | 19.89 | 19.91 | 19.83 | 19.86 | 19.86 | -1.60% | 12,533 |
| Nov 17, 2025 | 20.33 | 20.33 | 20.16 | 20.19 | 20.19 | -0.44% | 1,948 |
| Nov 14, 2025 | 20.23 | 20.30 | 20.16 | 20.28 | 20.28 | -0.49% | 6,733 |
| Nov 13, 2025 | 20.56 | 20.56 | 20.38 | 20.38 | 20.38 | -0.49% | 2,291 |
| Nov 12, 2025 | 20.47 | 20.57 | 20.44 | 20.48 | 20.48 | 0.99% | 12,345 |
| Nov 11, 2025 | 20.26 | 20.28 | 20.24 | 20.28 | 20.28 | 0.70% | 5,617 |
| Nov 10, 2025 | 20.22 | 20.22 | 20.14 | 20.14 | 20.14 | 1.25% | 8,041 |
| Nov 7, 2025 | 20.06 | 20.06 | 19.87 | 19.89 | 19.89 | -0.41% | 2,398 |
| Nov 6, 2025 | 20.18 | 20.22 | 19.97 | 19.97 | 19.97 | -1.22% | 14,357 |
| Nov 5, 2025 | 20.06 | 20.23 | 20.05 | 20.22 | 20.22 | 0.42% | 65,720 |
| Nov 4, 2025 | 20.15 | 20.22 | 20.06 | 20.13 | 20.13 | -0.91% | 19,851 |
| Nov 3, 2025 | 20.43 | 20.53 | 20.29 | 20.32 | 20.32 | -0.49% | 32,929 |
| Oct 31, 2025 | 20.44 | 20.46 | 20.37 | 20.42 | 20.42 | -0.68% | 7,662 |
| Oct 30, 2025 | 20.48 | 20.54 | 20.42 | 20.56 | 20.56 | 0.19% | 5,232 |
| Oct 29, 2025 | 20.59 | 20.61 | 20.52 | 20.52 | 20.52 | -0.36% | 2,116 |
| Oct 28, 2025 | 20.59 | 20.64 | 20.53 | 20.59 | 20.59 | -0.17% | 4,506 |
| Oct 27, 2025 | 20.70 | 20.70 | 20.62 | 20.63 | 20.63 | 0.19% | 219,757 |
| Oct 24, 2025 | 20.54 | 20.58 | 20.50 | 20.59 | 20.59 | 0.71% | 22,464 |
| Oct 23, 2025 | 20.38 | 20.44 | 20.37 | 20.44 | 20.44 | 0.47% | 1,394 |
| Oct 22, 2025 | 20.36 | 20.42 | 20.35 | 20.35 | 20.35 | -0.61% | 5,333 |
| Oct 21, 2025 | 20.32 | 20.50 | 20.32 | 20.47 | 20.47 | 0.74% | 25,366 |
| Oct 20, 2025 | 20.24 | 20.34 | 20.20 | 20.32 | 20.32 | 1.27% | 4,619 |
| Oct 17, 2025 | 19.82 | 20.12 | 19.74 | 20.07 | 20.07 | -0.15% | 38,038 |
| Oct 16, 2025 | 20.02 | 20.10 | 20.02 | 20.10 | 20.10 | 0.20% | 7,745 |
| Oct 15, 2025 | 20.00 | 20.11 | 20.00 | 20.06 | 20.06 | 1.34% | 2,324 |
| Oct 14, 2025 | 19.80 | 19.80 | 19.66 | 19.79 | 19.79 | -0.57% | 5,399 |
| Oct 13, 2025 | 19.89 | 19.95 | 19.83 | 19.90 | 19.90 | 0.43% | 14,412 |
| Oct 10, 2025 | 20.12 | 20.15 | 19.86 | 19.82 | 19.82 | -1.92% | 15,406 |
| Oct 9, 2025 | 20.19 | 20.25 | 20.17 | 20.21 | 20.21 | -0.12% | 8,378 |
| Oct 8, 2025 | 20.11 | 20.23 | 20.10 | 20.23 | 20.23 | 0.62% | 8,113 |