Lyxor S&P 500 UCITS ETF (BIT:SPHC)
Italy · Delayed Price · Currency is EUR 188.27
-1.18 (-0.62%)
Mar 11, 2026, 11:16 AM CET
BIT:SPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 188.49 | 188.49 | 187.99 | 188.27 | - | -0.62% | 2,836 |
| Mar 10, 2026 | 189.23 | 189.66 | 187.91 | 189.45 | 189.45 | 1.59% | 3,237 |
| Mar 9, 2026 | 184.21 | 186.60 | 183.91 | 186.49 | 186.49 | -0.50% | 15,416 |
| Mar 6, 2026 | 189.62 | 189.72 | 186.93 | 187.42 | 187.42 | -0.91% | 28,120 |
| Mar 5, 2026 | 190.09 | 190.96 | 189.15 | 189.15 | 189.15 | -0.83% | 5,473 |
| Mar 4, 2026 | 188.59 | 190.95 | 188.45 | 190.74 | 190.74 | 1.44% | 15,722 |
| Mar 3, 2026 | 188.72 | 188.86 | 186.37 | 188.04 | 188.04 | -1.14% | 5,326 |
| Mar 2, 2026 | 187.96 | 190.46 | 187.89 | 190.21 | 190.21 | -0.39% | 5,446 |
| Feb 27, 2026 | 191.57 | 191.64 | 189.85 | 190.95 | 190.95 | -0.42% | 7,744 |
| Feb 26, 2026 | 192.63 | 193.02 | 190.74 | 191.76 | 191.76 | -0.43% | 7,040 |
| Feb 25, 2026 | 191.59 | 192.59 | 191.59 | 192.59 | 192.59 | 0.94% | 4,094 |
| Feb 24, 2026 | 190.02 | 190.79 | 189.89 | 190.79 | 190.79 | 0.36% | 2,962 |
| Feb 23, 2026 | 190.95 | 191.56 | 190.11 | 190.11 | 190.11 | -0.63% | 3,039 |
| Feb 20, 2026 | 191.07 | 191.61 | 190.29 | 191.31 | 191.31 | 0.30% | 3,731 |
| Feb 19, 2026 | 191.40 | 191.57 | 190.49 | 190.73 | 190.73 | -0.57% | 3,412 |
| Feb 18, 2026 | 190.64 | 191.82 | 190.64 | 191.82 | 191.82 | 1.03% | 27,999 |
| Feb 17, 2026 | 189.16 | 189.87 | 188.56 | 189.87 | 189.87 | 0.04% | 6,494 |
| Feb 16, 2026 | 190.41 | 190.68 | 189.79 | 189.79 | 189.79 | -0.39% | 715 |
| Feb 13, 2026 | 189.71 | 190.53 | 189.00 | 190.53 | 190.53 | -0.14% | 5,200 |
| Feb 12, 2026 | 193.52 | 193.61 | 190.72 | 190.79 | 190.79 | -1.12% | 8,643 |
| Feb 11, 2026 | 192.99 | 194.08 | 192.44 | 192.95 | 192.95 | -0.23% | 7,595 |
| Feb 10, 2026 | 193.38 | 193.85 | 193.10 | 193.39 | 193.39 | -0.11% | 20,265 |
| Feb 9, 2026 | 192.80 | 193.61 | 191.67 | 193.61 | 193.61 | 1.02% | 3,968 |
| Feb 6, 2026 | 188.41 | 191.66 | 188.36 | 191.66 | 191.66 | 0.96% | 1,606 |
| Feb 5, 2026 | 191.44 | 191.50 | 188.54 | 189.83 | 189.83 | -1.00% | 3,495 |
| Feb 4, 2026 | 192.20 | 192.58 | 191.51 | 191.74 | 191.74 | -0.49% | 2,981 |
| Feb 3, 2026 | 194.23 | 194.23 | 192.57 | 192.69 | 192.69 | -0.70% | 3,980 |
| Feb 2, 2026 | 191.00 | 194.04 | 191.00 | 194.04 | 194.04 | 0.72% | 5,383 |
| Jan 30, 2026 | 192.01 | 193.30 | 191.96 | 192.65 | 192.65 | 0.28% | 1,227 |
| Jan 29, 2026 | 194.40 | 194.40 | 191.11 | 192.11 | 192.11 | -0.92% | 3,171 |
| Jan 28, 2026 | 194.75 | 194.75 | 193.89 | 193.89 | 193.89 | -0.12% | 1,561 |
| Jan 27, 2026 | 193.66 | 194.13 | 193.46 | 194.13 | 194.13 | 0.47% | 3,125 |
| Jan 26, 2026 | 192.16 | 193.29 | 191.80 | 193.22 | 193.22 | 0.45% | 1,350 |
| Jan 23, 2026 | 191.70 | 192.36 | 191.70 | 192.36 | 192.36 | -0.04% | 4,326 |
| Jan 22, 2026 | 191.86 | 192.44 | 191.82 | 192.44 | 192.44 | 0.93% | 4,030 |
| Jan 21, 2026 | 189.53 | 190.83 | 188.76 | 190.66 | 190.66 | -0.13% | 2,425 |
| Jan 20, 2026 | 190.33 | 190.91 | 189.47 | 190.91 | 190.91 | 0.07% | 8,829 |
| Jan 19, 2026 | 191.23 | 191.38 | 190.50 | 190.77 | 190.77 | -1.39% | 4,317 |
| Jan 16, 2026 | 193.66 | 193.70 | 193.00 | 193.46 | 193.46 | -0.15% | 2,035 |
| Jan 15, 2026 | 193.33 | 193.75 | 193.16 | 193.75 | 193.75 | 0.79% | 3,177 |
| Jan 14, 2026 | 193.28 | 193.28 | 191.95 | 192.23 | 192.23 | -0.72% | 6,363 |
| Jan 13, 2026 | 193.86 | 194.01 | 193.63 | 193.63 | 193.63 | -0.14% | 4,103 |
| Jan 12, 2026 | 192.58 | 193.91 | 192.22 | 193.91 | 193.91 | 0.32% | 7,950 |
| Jan 9, 2026 | 192.46 | 193.43 | 192.46 | 193.29 | 193.29 | 0.57% | 2,845 |
| Jan 8, 2026 | 192.21 | 192.55 | 191.99 | 192.20 | 192.20 | -0.60% | 3,344 |
| Jan 7, 2026 | 193.11 | 193.36 | 192.86 | 193.36 | 193.36 | 0.49% | 2,358 |
| Jan 6, 2026 | 191.97 | 192.42 | 191.97 | 192.42 | 192.42 | 0.09% | 4,135 |
| Jan 5, 2026 | 191.00 | 192.25 | 191.00 | 192.25 | 192.25 | 0.93% | 3,614 |
| Jan 2, 2026 | 191.38 | 191.78 | 190.15 | 190.47 | 190.47 | -0.93% | 6,670 |
| Dec 30, 2025 | 191.97 | 192.25 | 191.88 | 192.25 | 192.25 | 0.09% | 1,540 |