Skip to main content
logo
iShares MSCI Europe UCITS ETF EUR (Acc) (BIT:SMEA)
Italy flag Italy · Delayed Price · Currency is EUR
97.46
+0.02 (0.02%)
Last updated: May 18, 2026, 10:51 AM CET

BIT:SMEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202698.2398.4097.2997.4497.44-1.83%65,898
May 14, 202698.7899.2698.5899.2699.261.11%55,105
May 13, 202698.1298.2297.3398.1798.170.86%19,070
May 12, 202697.1397.7797.0997.3397.33-0.98%78,932
May 11, 202698.1998.3297.8698.2998.290.20%29,691
May 8, 202698.0898.4697.8398.0998.09-0.60%37,323
May 7, 202699.91100.1098.6898.6898.68-1.08%25,527
May 6, 202698.67100.3298.6799.7699.762.18%32,480
May 5, 202696.7597.6796.7597.6397.631.03%42,886
May 4, 202697.9298.0096.5096.6396.63-1.20%42,793
Apr 30, 202695.8497.8095.8497.8097.801.48%23,082
Apr 29, 202697.1497.1796.1596.3796.37-0.55%62,481
Apr 28, 202697.0897.5296.5696.9096.90-0.44%34,126
Apr 27, 202697.7598.1797.2697.3397.33-0.34%37,127
Apr 24, 202697.8298.2997.2197.6697.66-0.48%45,300
Apr 23, 202697.8698.2697.4898.1398.130.16%51,770
Apr 22, 202698.7098.7697.9797.9797.97-0.38%38,992
Apr 21, 202699.3199.6098.2798.3498.34-0.92%36,664
Apr 20, 202699.1499.3498.8999.2599.25-0.68%41,336
Apr 17, 202698.3199.9898.2599.9399.931.60%21,448
Apr 16, 202698.7098.9698.3398.3698.36-0.07%58,703
Apr 15, 202698.9099.0198.4398.4398.43-0.45%30,622
Apr 14, 202698.4798.9598.4498.8798.870.92%31,217
Apr 13, 202697.3698.0097.1597.9797.97-0.10%23,553
Apr 10, 202697.9098.6597.8998.0798.070.26%14,827
Apr 9, 202697.8197.8797.1097.8297.82-0.09%41,121
Apr 8, 202698.2298.4297.3597.9197.914.02%60,798
Apr 7, 202695.8196.0093.8794.1394.13-1.14%60,033
Apr 2, 202694.0595.5493.8595.2295.22-0.05%17,695
Apr 1, 202695.2595.5094.5695.2795.272.51%35,140
Mar 31, 202692.6093.4592.3992.9492.940.39%125,659
Mar 30, 202691.4192.5891.4192.5892.581.09%35,510
Mar 27, 202692.4192.4691.1491.5891.58-0.88%57,302
Mar 26, 202692.9193.0192.2392.3992.39-1.20%18,929
Mar 25, 202693.3493.7792.9193.5193.511.51%52,182
Mar 24, 202692.1092.3291.0592.1292.120.22%48,325
Mar 23, 202689.6193.3888.9791.9291.920.86%85,676
Mar 20, 202693.5493.7291.1491.1491.14-1.74%48,399
Mar 19, 202694.0094.0792.1592.7592.75-2.48%85,688
Mar 18, 202696.2396.4494.7995.1195.11-0.81%38,500
Mar 17, 202695.1896.2795.1895.8995.890.63%20,607
Mar 16, 202695.0495.6894.4295.2995.290.53%27,362
Mar 13, 202694.5595.9594.2894.7994.79-0.51%27,929
Mar 12, 202695.5895.9094.6795.2895.28-0.58%225,845
Mar 11, 202695.6296.1395.2395.8495.84-0.57%56,114
Mar 10, 202696.3596.8195.8296.3996.391.86%48,805
Mar 9, 202693.2194.6892.8094.6394.63-0.64%37,171
Mar 6, 202696.3196.7194.4395.2495.24-0.95%53,702
Mar 5, 202697.2198.1295.9696.1596.15-1.33%38,743
Mar 4, 202696.4997.7096.1997.4597.451.39%63,328