iShares Core Euro Government Bond UCITS ETF (BIT:SEGA)
Italy · Delayed Price · Currency is EUR 106.47
+0.08 (0.08%)
Sep 4, 2026, 5:35 PM CET
BIT:SEGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 106.37 | 106.63 | 106.30 | 106.47 | 106.47 | 0.08% | 5,815 |
| Sep 3, 2026 | 106.25 | 106.45 | 106.18 | 106.39 | 106.39 | 0.26% | 4,989 |
| Sep 2, 2026 | 106.09 | 106.19 | 105.95 | 106.11 | 106.11 | -0.28% | 3,482 |
| Sep 1, 2026 | 106.40 | 106.42 | 106.16 | 106.41 | 106.41 | -0.04% | 7,137 |
| Aug 31, 2026 | 107.23 | 107.23 | 106.42 | 106.45 | 106.45 | -0.33% | 4,808 |
| Aug 28, 2026 | 107.01 | 107.01 | 106.73 | 106.80 | 106.80 | -0.08% | 3,029 |
| Aug 27, 2026 | 107.12 | 107.15 | 106.88 | 106.89 | 106.89 | -0.18% | 4,688 |
| Aug 26, 2026 | 107.33 | 107.33 | 107.18 | 107.08 | 107.08 | -0.14% | 3,353 |
| Aug 25, 2026 | 106.91 | 107.18 | 106.76 | 107.23 | 107.23 | 0.38% | 6,707 |
| Aug 24, 2026 | 106.94 | 106.98 | 106.72 | 106.82 | 106.82 | 0.03% | 7,269 |
| Aug 21, 2026 | 106.88 | 106.95 | 106.79 | 106.79 | 106.79 | -0.01% | 5,166 |
| Aug 20, 2026 | 106.93 | 106.93 | 106.79 | 106.80 | 106.80 | -0.02% | 5,191 |
| Aug 19, 2026 | 106.88 | 106.94 | 106.63 | 106.82 | 106.82 | 0.12% | 4,069 |
| Aug 18, 2026 | 106.89 | 106.89 | 106.64 | 106.69 | 106.69 | -0.32% | 5,571 |
| Aug 17, 2026 | 107.28 | 107.30 | 107.03 | 107.03 | 107.03 | -0.17% | 14,977 |
| Aug 14, 2026 | 107.74 | 107.74 | 107.27 | 107.21 | 107.21 | -0.43% | 4,132 |
| Aug 13, 2026 | 107.56 | 107.89 | 107.56 | 107.67 | 107.67 | 0.14% | 23,666 |
| Aug 12, 2026 | 107.50 | 107.76 | 107.47 | 107.52 | 107.52 | 0.02% | 7,827 |
| Aug 11, 2026 | 107.27 | 107.62 | 107.17 | 107.50 | 107.50 | 0.09% | 8,897 |
| Aug 10, 2026 | 107.74 | 107.81 | 107.41 | 107.40 | 107.40 | -0.37% | 5,336 |
| Aug 7, 2026 | 107.68 | 107.86 | 107.59 | 107.80 | 107.80 | 0.03% | 8,796 |
| Aug 6, 2026 | 107.84 | 107.87 | 107.74 | 107.77 | 107.77 | -0.12% | 2,718 |
| Aug 5, 2026 | 108.02 | 108.06 | 107.80 | 107.90 | 107.90 | 0.07% | 4,993 |
| Aug 4, 2026 | 107.64 | 107.96 | 107.45 | 107.82 | 107.82 | 0.27% | 7,422 |
| Aug 3, 2026 | 107.52 | 107.72 | 107.45 | 107.53 | 107.53 | 0.37% | 5,047 |
| Jul 31, 2026 | 107.46 | 107.54 | 107.13 | 107.13 | 107.13 | -0.23% | 10,134 |
| Jul 30, 2026 | 107.30 | 107.38 | 107.19 | 107.38 | 107.38 | -0.02% | 7,932 |
| Jul 29, 2026 | 107.64 | 107.68 | 107.40 | 107.40 | 107.40 | -0.33% | 7,380 |
| Jul 28, 2026 | 107.70 | 107.76 | 107.58 | 107.76 | 107.76 | 0.17% | 6,939 |
| Jul 27, 2026 | 107.54 | 107.63 | 107.50 | 107.58 | 107.58 | 0.33% | 4,980 |
| Jul 24, 2026 | 107.13 | 107.23 | 107.00 | 107.23 | 107.23 | 0.37% | 6,865 |
| Jul 23, 2026 | 107.07 | 107.14 | 106.84 | 106.84 | 106.84 | -0.24% | 16,419 |
| Jul 22, 2026 | 107.03 | 107.19 | 106.97 | 107.10 | 107.10 | -0.14% | 12,729 |
| Jul 21, 2026 | 107.30 | 107.34 | 107.09 | 107.25 | 107.25 | -0.04% | 14,433 |
| Jul 20, 2026 | 107.31 | 107.45 | 107.29 | 107.29 | 107.29 | -0.12% | 5,522 |
| Jul 17, 2026 | 107.47 | 107.52 | 107.35 | 107.42 | 107.42 | 0.03% | 5,964 |
| Jul 16, 2026 | 107.47 | 107.47 | 107.18 | 107.39 | 107.39 | -0.21% | 15,366 |
| Jul 15, 2026 | 108.78 | 109.03 | 108.77 | 109.03 | 107.62 | -0.04% | 7,979 |
| Jul 14, 2026 | 108.81 | 109.08 | 108.75 | 109.07 | 107.66 | -0.02% | 12,732 |
| Jul 13, 2026 | 109.27 | 109.29 | 109.02 | 109.09 | 107.68 | -0.22% | 5,936 |
| Jul 10, 2026 | 109.37 | 109.51 | 109.17 | 109.33 | 107.92 | 0.15% | 10,894 |
| Jul 9, 2026 | 109.08 | 109.22 | 108.96 | 109.17 | 107.76 | 0.26% | 4,346 |
| Jul 8, 2026 | 109.25 | 109.25 | 108.89 | 108.89 | 107.48 | -0.67% | 28,402 |
| Jul 7, 2026 | 109.80 | 109.84 | 109.62 | 109.62 | 108.20 | -0.34% | 7,564 |
| Jul 6, 2026 | 110.17 | 110.20 | 109.97 | 109.99 | 108.57 | -0.04% | 5,492 |
| Jul 3, 2026 | 110.16 | 110.16 | 110.01 | 110.03 | 108.61 | -0.23% | 5,999 |
| Jul 2, 2026 | 110.13 | 110.28 | 110.00 | 110.28 | 108.85 | -0.11% | 5,901 |
| Jul 1, 2026 | 110.22 | 110.40 | 110.15 | 110.40 | 108.97 | -0.08% | 8,130 |
| Jun 30, 2026 | 110.62 | 110.72 | 110.47 | 110.49 | 109.06 | -0.04% | 10,159 |
| Jun 29, 2026 | 110.56 | 110.61 | 110.46 | 110.53 | 109.10 | -0.08% | 6,399 |