Amundi S&P Global Consumer Staples ESG UCITS ETF (BIT:STAW)
Italy · Delayed Price · Currency is EUR 9.75
-0.08 (-0.82%)
Oct 6, 2025, 5:35 PM CET
BIT:STAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | -0.91% | 76 |
| Oct 3, 2025 | 9.79 | 9.84 | 9.79 | 9.84 | 9.84 | 0.31% | 863 |
| Oct 2, 2025 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 0.10% | 1,999 |
| Oct 1, 2025 | 9.81 | 9.82 | 9.78 | 9.80 | 9.80 | -0.20% | 497 |
| Sep 30, 2025 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 0.82% | 7,415 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.71 | 9.74 | 9.74 | -0.31% | 662 |
| Sep 26, 2025 | 9.80 | 9.81 | 9.77 | 9.77 | 9.77 | -0.20% | 1,221 |
| Sep 25, 2025 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | -0.31% | 644 |
| Sep 24, 2025 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 0.61% | 519 |
| Sep 23, 2025 | 9.77 | 9.77 | 9.74 | 9.76 | 9.76 | -0.41% | 1,343 |
| Sep 22, 2025 | 9.89 | 9.89 | 9.80 | 9.80 | 9.80 | -0.81% | 1,026 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | -0.80% | 1,788 |
| Sep 18, 2025 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | 0.20% | 2,704 |
| Sep 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Sep 16, 2025 | 9.88 | 9.88 | 9.84 | 9.86 | 9.86 | -1.10% | 375 |
| Sep 15, 2025 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.70% | 154 |
| Sep 12, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 317 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% | 71 |
| Sep 10, 2025 | 10.08 | 10.08 | 9.98 | 9.98 | 9.98 | -0.99% | 240 |
| Sep 9, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | - |
| Sep 8, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | -0.39% | 179 |
| Sep 5, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | -0.49% | 45 |
| Sep 4, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.99% | 1,025 |
| Sep 3, 2025 | 10.09 | 10.09 | 10.06 | 10.08 | 10.08 | -0.10% | 620 |
| Sep 2, 2025 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | -0.10% | 4,804 |
| Sep 1, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.70% | 1,037 |
| Aug 29, 2025 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.10% | 810 |
| Aug 28, 2025 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -0.40% | 1,010 |
| Aug 27, 2025 | 10.05 | 10.09 | 10.05 | 10.08 | 10.08 | 0.80% | 755 |
| Aug 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.19% | 362 |
| Aug 25, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.88% | 774 |
| Aug 22, 2025 | 10.29 | 10.30 | 10.21 | 10.21 | 10.21 | -0.87% | 1,053 |
| Aug 21, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -0.58% | 12,005 |
| Aug 20, 2025 | 10.27 | 10.40 | 10.27 | 10.36 | 10.36 | 1.37% | 4,263 |
| Aug 19, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.69% | 700 |
| Aug 18, 2025 | 10.12 | 10.15 | 10.09 | 10.15 | 10.15 | 0.30% | 578 |
| Aug 14, 2025 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | - | 80 |
| Aug 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | 12 |
| Aug 12, 2025 | 10.19 | 10.19 | 10.13 | 10.13 | 10.13 | -0.30% | 103 |
| Aug 11, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 65 |
| 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 |