Skip to main content
logo
iShares Core Euro Government Bond UCITS ETF (BIT:SEGA)
Italy flag Italy · Delayed Price · Currency is EUR
107.19
-0.04 (-0.04%)
Aug 26, 2026, 2:59 PM CET

BIT:SEGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026107.33107.33107.23107.23--2,197
Aug 25, 2026106.91107.18106.76107.23107.230.38%6,707
Aug 24, 2026106.94106.98106.72106.82106.820.03%7,269
Aug 21, 2026106.88106.95106.79106.79106.79-0.01%5,166
Aug 20, 2026106.93106.93106.79106.80106.80-0.02%5,191
Aug 19, 2026106.88106.94106.63106.82106.820.12%4,069
Aug 18, 2026106.89106.89106.64106.69106.69-0.32%5,571
Aug 17, 2026107.28107.30107.03107.03107.03-0.17%14,977
Aug 14, 2026107.74107.74107.27107.21107.21-0.43%4,132
Aug 13, 2026107.56107.89107.56107.67107.670.14%23,666
Aug 12, 2026107.50107.76107.47107.52107.520.02%7,827
Aug 11, 2026107.27107.62107.17107.50107.500.09%8,897
Aug 10, 2026107.74107.81107.41107.40107.40-0.37%5,336
Aug 7, 2026107.68107.86107.59107.80107.800.03%8,796
Aug 6, 2026107.84107.87107.74107.77107.77-0.12%2,718
Aug 5, 2026108.02108.06107.80107.90107.900.07%4,993
Aug 4, 2026107.64107.96107.45107.82107.820.27%7,422
Aug 3, 2026107.52107.72107.45107.53107.530.37%5,047
Jul 31, 2026107.46107.54107.13107.13107.13-0.23%10,134
Jul 30, 2026107.30107.38107.19107.38107.38-0.02%7,932
Jul 29, 2026107.64107.68107.40107.40107.40-0.33%7,380
Jul 28, 2026107.70107.76107.58107.76107.760.17%6,939
Jul 27, 2026107.54107.63107.50107.58107.580.33%4,980
Jul 24, 2026107.13107.23107.00107.23107.230.37%6,865
Jul 23, 2026107.07107.14106.84106.84106.84-0.24%16,419
Jul 22, 2026107.03107.19106.97107.10107.10-0.14%12,729
Jul 21, 2026107.30107.34107.09107.25107.25-0.04%14,433
Jul 20, 2026107.31107.45107.29107.29107.29-0.12%5,522
Jul 17, 2026107.47107.52107.35107.42107.420.03%5,964
Jul 16, 2026107.47107.47107.18107.39107.39-0.21%15,366
Jul 15, 2026108.78109.03108.77109.03107.62-0.04%7,979
Jul 14, 2026108.81109.08108.75109.07107.66-0.02%12,732
Jul 13, 2026109.27109.29109.02109.09107.68-0.22%5,936
Jul 10, 2026109.37109.51109.17109.33107.920.15%10,894
Jul 9, 2026109.08109.22108.96109.17107.760.26%4,346
Jul 8, 2026109.25109.25108.89108.89107.48-0.67%28,402
Jul 7, 2026109.80109.84109.62109.62108.20-0.34%7,564
Jul 6, 2026110.17110.20109.97109.99108.57-0.04%5,492
Jul 3, 2026110.16110.16110.01110.03108.61-0.23%5,999
Jul 2, 2026110.13110.28110.00110.28108.85-0.11%5,901
Jul 1, 2026110.22110.40110.15110.40108.97-0.08%8,130
Jun 30, 2026110.62110.72110.47110.49109.06-0.04%10,159
Jun 29, 2026110.56110.61110.46110.53109.10-0.08%6,399
Jun 26, 2026110.65110.68110.46110.62109.190.02%4,285
Jun 25, 2026110.54110.67110.48110.60109.170.13%15,720
Jun 24, 2026110.23110.53110.20110.46109.030.25%3,783
Jun 23, 2026110.09110.24110.06110.19108.770.20%8,406
Jun 22, 2026109.88110.01109.72109.97108.550.28%11,491
Jun 19, 2026109.93109.93109.65109.66108.24-0.44%6,776
Jun 18, 2026110.11110.18109.97110.15108.730.04%18,325