Amundi S&P 500 ESG UCITS ETF (BIT:S500)
Italy · Delayed Price · Currency is EUR 158.18
+1.75 (1.12%)
Sep 3, 2025, 4:13 PM CET
BIT:S500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 158.48 | 158.59 | 158.39 | 158.59 | 158.59 | 1.38% | 585 |
| Sep 2, 2025 | 158.11 | 158.44 | 156.43 | 156.43 | 156.43 | -1.22% | 1,090 |
| Sep 1, 2025 | 157.86 | 158.36 | 157.81 | 158.36 | 158.36 | 0.23% | 512 |
| Aug 29, 2025 | 159.24 | 159.26 | 157.76 | 158.00 | 158.00 | -0.55% | 5,517 |
| Aug 28, 2025 | 159.40 | 159.40 | 158.44 | 158.87 | 158.87 | -0.51% | 2,906 |
| Aug 27, 2025 | 159.33 | 159.93 | 159.33 | 159.68 | 159.68 | 1.03% | 1,800 |
| Aug 26, 2025 | 158.45 | 158.45 | 157.98 | 158.05 | 158.05 | -0.25% | 863 |
| Aug 25, 2025 | 158.00 | 158.45 | 157.81 | 158.45 | 158.45 | 0.28% | 3,575 |
| Aug 22, 2025 | 157.18 | 158.34 | 157.18 | 158.00 | 158.00 | 0.46% | 2,860 |
| Aug 21, 2025 | 157.47 | 157.47 | 156.54 | 157.28 | 157.28 | 0.38% | 14,997 |
| Aug 20, 2025 | 157.54 | 157.54 | 155.94 | 156.69 | 156.69 | -0.64% | 1,080 |
| Aug 19, 2025 | 157.80 | 158.28 | 157.68 | 157.70 | 157.70 | -0.20% | 643 |
| Aug 18, 2025 | 157.79 | 158.20 | 157.69 | 158.01 | 158.01 | -0.31% | 829 |
| Aug 14, 2025 | 158.23 | 158.74 | 157.73 | 158.50 | 158.50 | 0.52% | 3,307 |
| Aug 13, 2025 | 157.85 | 158.32 | 157.49 | 157.68 | 157.68 | 0.24% | 2,777 |
| Aug 12, 2025 | 157.12 | 157.78 | 156.92 | 157.30 | 157.30 | -0.07% | 3,995 |
| Aug 11, 2025 | 156.82 | 157.59 | 156.64 | 157.41 | 157.41 | 0.77% | 1,725 |
| Aug 8, 2025 | 155.68 | 156.37 | 155.55 | 156.21 | 156.21 | 0.44% | 2,777 |
| Aug 7, 2025 | 155.82 | 156.44 | 155.53 | 155.53 | 155.53 | 0.01% | 5,459 |
| Aug 6, 2025 | 155.60 | 155.60 | 155.14 | 155.52 | 155.52 | -0.06% | 587 |
| Aug 5, 2025 | 157.31 | 157.37 | 155.61 | 155.61 | 155.61 | -0.33% | 3,772 |
| Aug 4, 2025 | 154.56 | 156.18 | 154.56 | 156.13 | 156.13 | 1.25% | 17,636 |
| Aug 1, 2025 | 158.17 | 158.17 | 153.54 | 154.20 | 154.20 | -3.17% | 8,123 |
| Jul 31, 2025 | 159.97 | 160.63 | 159.19 | 159.24 | 159.24 | 0.82% | 5,718 |
| Jul 30, 2025 | 157.01 | 158.44 | 157.00 | 157.94 | 157.94 | 0.42% | 2,485 |
| Jul 29, 2025 | 157.82 | 158.09 | 157.26 | 157.28 | 157.28 | 0.48% | 1,728 |
| Jul 28, 2025 | 156.03 | 156.61 | 156.03 | 156.53 | 156.53 | 1.11% | 1,324 |
| Jul 25, 2025 | 154.53 | 155.08 | 154.53 | 154.81 | 154.81 | 0.26% | 533 |
| Jul 24, 2025 | 154.12 | 154.58 | 153.96 | 154.41 | 154.41 | 0.66% | 4,083 |
| Jul 23, 2025 | 153.19 | 153.73 | 153.12 | 153.40 | 153.40 | 0.59% | 1,801 |
| Jul 22, 2025 | 153.17 | 153.40 | 152.50 | 152.50 | 152.50 | -0.62% | 2,533 |
| Jul 21, 2025 | 153.82 | 154.03 | 153.41 | 153.45 | 153.45 | 0.01% | 2,264 |
| Jul 18, 2025 | 153.91 | 153.91 | 153.37 | 153.44 | 153.44 | -0.43% | 2,685 |
| Jul 17, 2025 | 153.81 | 154.17 | 153.58 | 154.11 | 154.11 | 1.59% | 6,455 |
| Jul 16, 2025 | 152.40 | 153.61 | 151.36 | 151.70 | 151.70 | -1.35% | 2,944 |
| Jul 15, 2025 | 153.18 | 153.78 | 153.08 | 153.78 | 153.78 | 1.03% | 840 |
| Jul 14, 2025 | 151.72 | 152.21 | 151.49 | 152.21 | 152.21 | -0.02% | 366 |
| Jul 11, 2025 | 152.47 | 152.53 | 151.60 | 152.24 | 152.24 | -0.50% | 1,466 |
| Jul 10, 2025 | 151.39 | 153.02 | 151.39 | 153.00 | 153.00 | 0.84% | 1,608 |
| Jul 9, 2025 | 151.26 | 152.33 | 151.26 | 151.72 | 151.72 | 0.35% | 1,338 |
| Jul 8, 2025 | 150.94 | 151.57 | 150.92 | 151.19 | 151.19 | 0.10% | 2,976 |
| Jul 7, 2025 | 151.05 | 151.83 | 151.04 | 151.04 | 151.04 | 0.39% | 3,037 |
| Jul 4, 2025 | 150.75 | 150.75 | 150.42 | 150.45 | 150.45 | -0.71% | 1,455 |
| Jul 3, 2025 | 150.17 | 151.72 | 149.91 | 151.53 | 151.53 | 1.07% | 3,564 |
| Jul 2, 2025 | 149.88 | 150.16 | 149.44 | 149.93 | 149.93 | 0.23% | 6,514 |
| Jul 1, 2025 | 149.52 | 149.58 | 148.64 | 149.58 | 149.58 | 0.24% | 1,137 |
| Jun 30, 2025 | 149.73 | 149.97 | 149.22 | 149.22 | 149.22 | -0.16% | 9,612 |
| Jun 27, 2025 | 148.95 | 149.51 | 148.42 | 149.46 | 149.46 | 0.71% | 9,205 |
| Jun 26, 2025 | 148.31 | 148.43 | 147.96 | 148.40 | 148.40 | -0.09% | 4,629 |
| Jun 25, 2025 | 148.50 | 148.94 | 148.41 | 148.54 | 148.54 | 0.43% | 3,795 |