WisdomTree Sugar (BIT:SUGA)
Italy · Delayed Price · Currency is EUR 9.49
-0.02 (-0.16%)
Aug 25, 2025, 2:00 PM CET
BIT:SUGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.54 | 9.54 | 9.49 | 9.49 | 9.49 | -0.21% | 739 |
| Aug 22, 2025 | 9.55 | 9.58 | 9.51 | 9.51 | 9.51 | -0.94% | 3,436 |
| Aug 21, 2025 | 9.61 | 9.61 | 9.56 | 9.60 | 9.60 | -0.72% | 230 |
| Aug 20, 2025 | 9.69 | 9.69 | 9.64 | 9.67 | 9.67 | 2.22% | 11,084 |
| Aug 19, 2025 | 9.45 | 9.51 | 9.43 | 9.46 | 9.46 | -0.21% | 6,431 |
| Aug 18, 2025 | 9.57 | 9.57 | 9.40 | 9.48 | 9.48 | -1.56% | 3,261 |
| Aug 14, 2025 | 9.74 | 9.74 | 9.60 | 9.63 | 9.63 | -1.93% | 2,913 |
| Aug 13, 2025 | 9.80 | 9.83 | 9.73 | 9.82 | 9.82 | -0.51% | 5,795 |
| Aug 12, 2025 | 9.79 | 9.90 | 9.79 | 9.87 | 9.87 | 2.71% | 7,775 |
| Aug 11, 2025 | 9.56 | 9.63 | 9.52 | 9.61 | 9.61 | 1.37% | 3,675 |
| Aug 8, 2025 | 9.41 | 9.48 | 9.41 | 9.48 | 9.48 | 1.50% | 1,212 |
| Aug 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Aug 6, 2025 | 9.45 | 9.45 | 9.33 | 9.34 | 9.34 | -1.27% | 778 |
| Aug 5, 2025 | 9.44 | 9.46 | 9.35 | 9.46 | 9.46 | -0.63% | 1,465 |
| Aug 4, 2025 | 9.48 | 9.53 | 9.48 | 9.52 | 9.52 | 0.53% | 1,675 |
| Aug 1, 2025 | 9.70 | 9.72 | 9.45 | 9.47 | 9.47 | -2.17% | 10,184 |
| Jul 31, 2025 | 9.76 | 9.84 | 9.67 | 9.68 | 9.68 | -0.62% | 4,492 |
| Jul 30, 2025 | 9.75 | 9.77 | 9.63 | 9.74 | 9.74 | - | 4,490 |
| Jul 29, 2025 | 9.63 | 9.80 | 9.61 | 9.74 | 9.74 | 1.78% | 4,377 |
| Jul 28, 2025 | 9.50 | 9.60 | 9.45 | 9.57 | 9.57 | 1.70% | 1,426 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.40 | 9.41 | 9.41 | -1.36% | 3,833 |
| Jul 24, 2025 | 9.50 | 9.52 | 9.50 | 9.54 | 9.54 | 1.38% | 1,010 |
| Jul 23, 2025 | 9.32 | 9.41 | 9.24 | 9.41 | 9.41 | 0.97% | 4,333 |
| Jul 22, 2025 | 9.52 | 9.54 | 9.41 | 9.32 | 9.32 | -1.58% | 2,824 |
| Jul 21, 2025 | 9.82 | 9.83 | 9.47 | 9.47 | 9.47 | -3.27% | 37,350 |
| Jul 18, 2025 | 9.77 | 9.85 | 9.74 | 9.79 | 9.79 | 0.51% | 48,507 |
| Jul 17, 2025 | 9.69 | 9.82 | 9.69 | 9.74 | 9.74 | 1.56% | 7,894 |
| Jul 16, 2025 | 9.66 | 9.66 | 9.60 | 9.59 | 9.59 | -0.52% | 1,104 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.43 | 9.64 | 9.64 | 1.58% | 27 |
| Jul 14, 2025 | 9.59 | 9.62 | 9.52 | 9.49 | 9.49 | -0.42% | 2,685 |
| Jul 11, 2025 | 9.40 | 9.54 | 9.40 | 9.53 | 9.53 | 0.95% | 1,638 |
| Jul 10, 2025 | 9.56 | 9.56 | 9.37 | 9.44 | 9.44 | -1.46% | 1,699 |
| Jul 9, 2025 | 9.47 | 9.58 | 9.46 | 9.58 | 9.58 | 2.13% | 3,096 |
| Jul 8, 2025 | 9.35 | 9.40 | 9.35 | 9.38 | 9.38 | 1.08% | 1,964 |
| Jul 7, 2025 | 9.36 | 9.44 | 9.27 | 9.28 | 9.28 | -1.07% | 2,250 |
| Jul 4, 2025 | 9.45 | 9.52 | 9.38 | 9.38 | 9.38 | 0.11% | 7,519 |
| Jul 3, 2025 | 8.86 | 9.39 | 8.86 | 9.37 | 9.37 | 5.64% | 11,730 |
| Jul 2, 2025 | 9.07 | 9.10 | 8.89 | 8.87 | 8.87 | -1.11% | 5,757 |
| Jul 1, 2025 | 9.24 | 9.24 | 8.97 | 8.97 | 8.97 | -4.37% | 9,054 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.39 | 9.38 | 9.38 | -2.60% | 4,059 |
| Jun 27, 2025 | 9.50 | 9.62 | 9.48 | 9.63 | 9.63 | 1.26% | 2,890 |
| Jun 26, 2025 | 9.58 | 9.58 | 9.40 | 9.51 | 9.51 | -1.35% | 4,163 |
| Jun 25, 2025 | 9.50 | 9.61 | 9.50 | 9.64 | 9.64 | 1.26% | 2,782 |
| Jun 24, 2025 | 9.64 | 9.68 | 9.50 | 9.52 | 9.52 | -1.75% | 18,588 |
| Jun 23, 2025 | 9.81 | 9.81 | 9.73 | 9.69 | 9.69 | 0.21% | 4,421 |
| Jun 20, 2025 | 9.93 | 9.93 | 9.66 | 9.67 | 9.67 | -2.13% | 3,279 |
| Jun 19, 2025 | 9.74 | 10.02 | 9.73 | 9.88 | 9.88 | 2.92% | 5,490 |
| Jun 18, 2025 | 9.77 | 9.77 | 9.51 | 9.60 | 9.60 | -0.52% | 21,122 |
| Jun 17, 2025 | 9.85 | 9.85 | 9.62 | 9.65 | 9.65 | -1.03% | 2,200 |
| Jun 16, 2025 | 9.65 | 9.74 | 9.56 | 9.75 | 9.75 | -0.10% | 9,890 |