L&G ROBO Global Robotics and Automation UCITS ETF (BIT:ROBO)
Italy · Delayed Price · Currency is EUR 24.27
-0.46 (-1.86%)
Apr 2, 2026, 5:35 PM CET
BIT:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.96 | 24.35 | 23.76 | 24.27 | 24.27 | -1.86% | 24,493 |
| Apr 1, 2026 | 24.62 | 24.73 | 24.37 | 24.73 | 24.73 | 5.12% | 17,278 |
| Mar 31, 2026 | 23.30 | 23.60 | 23.30 | 23.52 | 23.52 | -0.47% | 12,226 |
| Mar 30, 2026 | 23.72 | 23.87 | 23.45 | 23.63 | 23.63 | -0.30% | 30,682 |
| Mar 27, 2026 | 24.36 | 24.36 | 23.69 | 23.70 | 23.70 | -3.17% | 19,941 |
| Mar 26, 2026 | 24.63 | 24.71 | 24.48 | 24.48 | 24.48 | -2.08% | 11,797 |
| Mar 25, 2026 | 24.98 | 25.07 | 24.87 | 25.00 | 25.00 | 1.77% | 29,821 |
| Mar 24, 2026 | 24.49 | 24.65 | 24.26 | 24.56 | 24.56 | 0.04% | 22,463 |
| Mar 23, 2026 | 23.69 | 24.84 | 23.60 | 24.55 | 24.55 | 1.55% | 58,602 |
| Mar 20, 2026 | 24.85 | 24.88 | 24.18 | 24.18 | 24.18 | -1.97% | 25,569 |
| Mar 19, 2026 | 24.86 | 24.89 | 24.39 | 24.66 | 24.66 | -2.47% | 34,659 |
| Mar 18, 2026 | 25.47 | 25.58 | 25.11 | 25.29 | 25.29 | 0.50% | 60,396 |
| Mar 17, 2026 | 24.95 | 25.33 | 24.83 | 25.16 | 25.16 | 0.40% | 18,464 |
| Mar 16, 2026 | 24.95 | 25.24 | 24.81 | 25.06 | 25.06 | 0.76% | 23,709 |
| Mar 13, 2026 | 24.88 | 25.30 | 24.83 | 24.87 | 24.87 | -1.09% | 46,058 |
| Mar 12, 2026 | 25.39 | 25.49 | 24.99 | 25.15 | 25.15 | -0.98% | 25,483 |
| Mar 11, 2026 | 25.38 | 25.52 | 25.22 | 25.40 | 25.40 | -0.57% | 42,238 |
| Mar 10, 2026 | 25.45 | 25.62 | 25.25 | 25.54 | 25.54 | 2.98% | 110,720 |
| Mar 9, 2026 | 24.50 | 24.85 | 24.41 | 24.80 | 24.80 | -1.78% | 61,435 |
| Mar 6, 2026 | 26.01 | 26.05 | 25.25 | 25.25 | 25.25 | -2.34% | 56,553 |
| Mar 5, 2026 | 26.09 | 26.34 | 25.80 | 25.86 | 25.86 | -0.98% | 34,655 |
| Mar 4, 2026 | 25.77 | 26.25 | 25.75 | 26.11 | 26.11 | 0.73% | 29,132 |
| Mar 3, 2026 | 26.30 | 26.35 | 25.58 | 25.92 | 25.92 | -3.50% | 71,321 |
| Mar 2, 2026 | 26.49 | 26.95 | 26.41 | 26.86 | 26.86 | 0.06% | 73,181 |
| Feb 27, 2026 | 27.11 | 27.18 | 26.70 | 26.85 | 26.85 | -0.78% | 26,831 |
| Feb 26, 2026 | 27.16 | 27.28 | 26.89 | 27.06 | 27.06 | -0.75% | 27,860 |
| Feb 25, 2026 | 27.13 | 27.32 | 27.09 | 27.26 | 27.26 | 0.91% | 47,999 |
| Feb 24, 2026 | 26.78 | 27.16 | 26.71 | 27.02 | 27.02 | 1.64% | 25,869 |
| Feb 23, 2026 | 26.70 | 26.84 | 26.49 | 26.58 | 26.58 | -1.35% | 33,130 |
| Feb 20, 2026 | 26.80 | 27.16 | 26.70 | 26.95 | 26.95 | 1.13% | 60,004 |
| Feb 19, 2026 | 26.80 | 26.81 | 26.60 | 26.65 | 26.65 | -0.15% | 31,568 |
| Feb 18, 2026 | 26.36 | 26.72 | 26.36 | 26.69 | 26.69 | 1.50% | 57,365 |
| Feb 17, 2026 | 26.30 | 26.31 | 26.00 | 26.29 | 26.29 | 0.32% | 16,048 |
| Feb 16, 2026 | 26.41 | 26.47 | 26.21 | 26.21 | 26.21 | -0.44% | 25,647 |
| Feb 13, 2026 | 25.91 | 26.34 | 25.89 | 26.32 | 26.32 | 1.15% | 16,201 |
| Feb 12, 2026 | 26.26 | 26.44 | 25.94 | 26.02 | 26.02 | 0.27% | 34,890 |
| Feb 11, 2026 | 25.98 | 26.25 | 25.86 | 25.95 | 25.95 | -0.08% | 59,601 |
| Feb 10, 2026 | 25.76 | 26.01 | 25.73 | 25.97 | 25.97 | 1.11% | 27,559 |
| Feb 9, 2026 | 25.44 | 25.69 | 25.28 | 25.69 | 25.69 | 1.76% | 7,652 |
| Feb 6, 2026 | 24.63 | 25.24 | 24.59 | 25.24 | 25.24 | 1.90% | 17,330 |
| Feb 5, 2026 | 24.95 | 25.00 | 24.55 | 24.77 | 24.77 | -0.92% | 46,900 |
| Feb 4, 2026 | 25.14 | 25.24 | 24.95 | 25.00 | 25.00 | 0.08% | 49,000 |
| Feb 3, 2026 | 25.19 | 25.25 | 24.88 | 24.98 | 24.98 | 0.52% | 18,618 |
| Feb 2, 2026 | 24.40 | 24.91 | 24.38 | 24.85 | 24.85 | -0.02% | 34,346 |
| Jan 30, 2026 | 24.88 | 25.09 | 24.79 | 24.86 | 24.86 | 0.55% | 47,950 |
| Jan 29, 2026 | 25.14 | 25.21 | 24.60 | 24.72 | 24.72 | -1.61% | 32,390 |
| Jan 28, 2026 | 25.37 | 25.37 | 25.12 | 25.13 | 25.13 | -0.16% | 62,731 |
| Jan 27, 2026 | 25.28 | 25.30 | 25.12 | 25.17 | 25.17 | 0.02% | 14,456 |
| Jan 26, 2026 | 25.16 | 25.22 | 25.02 | 25.16 | 25.16 | -0.87% | 32,736 |
| Jan 23, 2026 | 25.55 | 25.57 | 25.29 | 25.38 | 25.38 | -0.86% | 33,391 |