Amundi S&P Global Consumer Staples ESG UCITS ETF (BIT:STAW)
Italy · Delayed Price · Currency is EUR 10.17
+0.04 (0.38%)
Aug 8, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.39% | 308 |
| Aug 7, 2025 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 0.60% | 5,943 |
| Aug 6, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 0.60% | 576 |
| Aug 5, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.20% | 83 |
| Aug 4, 2025 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | 0.30% | 30,763 |
| Aug 1, 2025 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | -0.99% | 4,381 |
| Jul 31, 2025 | 10.09 | 10.10 | 10.06 | 10.06 | 10.06 | -1.18% | 5,640 |
| Jul 30, 2025 | 10.16 | 10.21 | 10.16 | 10.18 | 10.18 | 0.20% | 531 |
| Jul 29, 2025 | 10.10 | 10.16 | 10.09 | 10.16 | 10.16 | 0.99% | 542 |
| Jul 28, 2025 | 10.09 | 10.09 | 10.04 | 10.06 | 10.06 | 0.40% | 982 |
| Jul 25, 2025 | 10.03 | 10.06 | 10.01 | 10.02 | 10.02 | -0.69% | 70 |
| Jul 24, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | -0.20% | 1,268 |
| Jul 23, 2025 | 10.14 | 10.14 | 10.08 | 10.11 | 10.11 | 0.40% | 1,844 |
| Jul 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% | 497 |
| Jul 21, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | -0.60% | 678 |
| Jul 18, 2025 | 10.11 | 10.11 | 10.06 | 10.08 | 10.08 | 0.20% | 2,004 |
| Jul 17, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | 1.31% | 2,206 |
| Jul 16, 2025 | 9.97 | 10.01 | 9.93 | 9.93 | 9.93 | -0.90% | 1,036 |
| Jul 15, 2025 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | -0.20% | 4,504 |
| Jul 14, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.20% | 1,577 |
| Jul 11, 2025 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | -1.18% | 4,796 |
| Jul 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% | 109 |
| Jul 9, 2025 | 10.10 | 10.12 | 10.07 | 10.07 | 10.07 | -0.79% | 1,028 |
| Jul 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 18 |
| Jul 7, 2025 | 10.17 | 10.20 | 10.14 | 10.14 | 10.14 | 0.30% | 54 |
| Jul 4, 2025 | 10.14 | 10.15 | 10.11 | 10.11 | 10.11 | -0.59% | 385 |
| Jul 3, 2025 | 10.15 | 10.20 | 10.15 | 10.17 | 10.17 | 0.39% | 9,696 |
| Jul 2, 2025 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.20% | 670 |
| Jul 1, 2025 | 10.03 | 10.15 | 10.02 | 10.15 | 10.15 | 1.30% | 3,506 |
| Jun 30, 2025 | 10.03 | 10.06 | 10.02 | 10.02 | 10.02 | -0.10% | 5,706 |
| Jun 27, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.50% | 200 |
| Jun 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.99% | - |
| Jun 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.08% | 582 |
| Jun 24, 2025 | 10.26 | 10.26 | 10.19 | 10.19 | 10.19 | 0.39% | 582 |
| Jun 23, 2025 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.68% | 4,373 |
| Jun 20, 2025 | 10.20 | 10.22 | 10.19 | 10.22 | 10.22 | 0.49% | 328 |
| Jun 19, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | -0.29% | 369 |
| Jun 18, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | -0.20% | 5,463 |
| Jun 17, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | -0.29% | 233 |
| Jun 16, 2025 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | -0.58% | 254 |
| Jun 13, 2025 | 10.36 | 10.36 | 10.31 | 10.31 | 10.31 | - | 29 |
| Jun 12, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.96% | 269 |
| Jun 11, 2025 | 10.48 | 10.49 | 10.41 | 10.41 | 10.41 | -0.57% | 294 |
| Jun 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 281 |
| Jun 9, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | -0.48% | 281 |
| Jun 6, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.10% | 433 |
| Jun 5, 2025 | 10.60 | 10.60 | 10.51 | 10.51 | 10.51 | -1.13% | 3,382 |
| Jun 4, 2025 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 0.47% | 486 |
| Jun 3, 2025 | 10.60 | 10.62 | 10.58 | 10.58 | 10.58 | 0.09% | 1,081 |
| Jun 2, 2025 | 10.53 | 10.57 | 10.53 | 10.57 | 10.57 | -0.75% | 914 |