BNP Paribas Easy ECPI Circular Economy Leaders (BIT:REUSE)
Italy · Delayed Price · Currency is EUR 19.08
+0.08 (0.42%)
Sep 3, 2025, 10:45 AM CET
BIT:REUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 18.82 | 19.02 | 18.82 | 18.91 | 18.91 | 0.85% | 27,920 |
| Aug 6, 2025 | 18.90 | 18.90 | 18.72 | 18.75 | 18.75 | -0.05% | 3,641 |
| Aug 5, 2025 | 18.88 | 18.89 | 18.76 | 18.76 | 18.76 | -0.16% | 3,414 |
| Aug 4, 2025 | 18.72 | 18.80 | 18.72 | 18.79 | 18.79 | 0.86% | 4,953 |
| Aug 1, 2025 | 18.97 | 18.97 | 18.57 | 18.63 | 18.63 | -2.31% | 8,822 |
| Jul 31, 2025 | 19.14 | 19.21 | 19.06 | 19.07 | 19.07 | -0.63% | 14,985 |
| Jul 30, 2025 | 19.22 | 19.27 | 19.19 | 19.19 | 19.19 | 0.10% | 1,968 |
| Jul 29, 2025 | 19.24 | 19.28 | 19.17 | 19.17 | 19.17 | 0.16% | 7,420 |
| Jul 28, 2025 | 19.22 | 19.23 | 19.14 | 19.14 | 19.14 | 0.21% | 4,057 |
| Jul 25, 2025 | 19.12 | 19.12 | 19.07 | 19.10 | 19.10 | -0.26% | 4,380 |
| Jul 24, 2025 | 19.21 | 19.21 | 19.14 | 19.15 | 19.15 | -0.16% | 3,960 |
| Jul 23, 2025 | 19.11 | 19.23 | 19.09 | 19.18 | 19.18 | 1.48% | 9,990 |
| Jul 22, 2025 | 18.87 | 18.95 | 18.84 | 18.90 | 18.90 | -0.16% | 32,079 |
| Jul 21, 2025 | 18.98 | 19.03 | 18.93 | 18.93 | 18.93 | -0.05% | 2,698 |
| Jul 18, 2025 | 19.10 | 19.10 | 18.94 | 18.94 | 18.94 | -0.42% | 6,855 |
| Jul 17, 2025 | 18.94 | 19.04 | 18.90 | 19.02 | 19.02 | 2.26% | 6,413 |
| Jul 16, 2025 | 18.77 | 18.89 | 18.60 | 18.60 | 18.60 | -1.80% | 4,199 |
| Jul 15, 2025 | 18.93 | 18.95 | 18.92 | 18.94 | 18.94 | 0.64% | 3,898 |
| Jul 14, 2025 | 18.79 | 18.86 | 18.79 | 18.82 | 18.82 | -0.42% | 10,026 |
| Jul 11, 2025 | 18.98 | 19.00 | 18.90 | 18.90 | 18.90 | -1.15% | 1,631 |
| Jul 10, 2025 | 18.94 | 19.12 | 18.94 | 19.12 | 19.12 | 1.27% | 7,671 |
| Jul 9, 2025 | 18.83 | 18.93 | 18.83 | 18.88 | 18.88 | 0.21% | 2,925 |
| Jul 8, 2025 | 18.72 | 18.88 | 18.72 | 18.84 | 18.84 | 0.37% | 6,210 |
| Jul 7, 2025 | 18.77 | 18.83 | 18.75 | 18.77 | 18.77 | 0.21% | 10,075 |
| Jul 4, 2025 | 18.80 | 18.80 | 18.70 | 18.73 | 18.73 | -0.64% | 1,972 |
| Jul 3, 2025 | 18.79 | 18.87 | 18.78 | 18.85 | 18.85 | 0.59% | 1,838 |
| Jul 2, 2025 | 18.67 | 18.74 | 18.67 | 18.74 | 18.74 | 0.64% | 4,617 |
| Jul 1, 2025 | 18.52 | 18.62 | 18.40 | 18.62 | 18.62 | 0.87% | 8,430 |
| Jun 30, 2025 | 18.52 | 18.52 | 18.46 | 18.46 | 18.46 | -0.49% | 3,357 |
| Jun 27, 2025 | 18.35 | 18.55 | 18.35 | 18.55 | 18.55 | 1.87% | 8,863 |
| Jun 26, 2025 | 18.21 | 18.21 | 18.17 | 18.21 | 18.21 | -0.16% | 3,698 |
| Jun 25, 2025 | 18.47 | 18.47 | 18.24 | 18.24 | 18.24 | -0.71% | 3,698 |
| Jun 24, 2025 | 18.41 | 18.42 | 18.36 | 18.37 | 18.37 | 1.16% | 2,654 |
| Jun 23, 2025 | 18.14 | 18.22 | 18.14 | 18.16 | 18.16 | -0.33% | 3,858 |
| Jun 20, 2025 | 18.21 | 18.29 | 18.21 | 18.22 | 18.22 | 0.05% | 6,719 |