WisdomTree Sugar (BIT:SUGA)
Italy · Delayed Price · Currency is EUR 8.48
+0.02 (0.22%)
Mar 13, 2026, 4:34 PM CET
BIT:SUGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.55 | 8.56 | 8.48 | 8.50 | 8.50 | 0.47% | 23,940 |
| Mar 12, 2026 | 8.42 | 8.51 | 8.29 | 8.46 | 8.46 | 1.32% | 35,688 |
| Mar 11, 2026 | 8.40 | 8.46 | 8.32 | 8.35 | 8.35 | -0.24% | 20,097 |
| Mar 10, 2026 | 8.39 | 8.51 | 8.28 | 8.37 | 8.37 | -1.88% | 28,941 |
| Mar 9, 2026 | 8.36 | 8.57 | 8.27 | 8.53 | 8.53 | 3.65% | 34,128 |
| Mar 6, 2026 | 8.06 | 8.24 | 8.02 | 8.23 | 8.23 | 2.11% | 25,488 |
| Mar 5, 2026 | 8.05 | 8.06 | 7.94 | 8.06 | 8.06 | 0.62% | 6,084 |
| Mar 4, 2026 | 8.19 | 8.19 | 8.00 | 8.01 | 8.01 | -1.96% | 5,705 |
| Mar 3, 2026 | 8.13 | 8.28 | 8.13 | 8.17 | 8.17 | -0.12% | 8,707 |
| Mar 2, 2026 | 8.17 | 8.24 | 8.12 | 8.18 | 8.18 | 2.76% | 11,715 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | -1.97% | 2,756 |
| Feb 26, 2026 | 8.07 | 8.12 | 8.05 | 8.12 | 8.12 | 1.37% | 6,176 |
| Feb 25, 2026 | 8.06 | 8.07 | 7.99 | 8.01 | 8.01 | -0.74% | 3,479 |
| Feb 24, 2026 | 8.10 | 8.12 | 8.03 | 8.07 | 8.07 | 0.62% | 1,748 |
| Feb 23, 2026 | 7.93 | 8.06 | 7.93 | 8.02 | 8.02 | 0.38% | 13,189 |
| Feb 20, 2026 | 7.85 | 8.03 | 7.84 | 7.99 | 7.99 | 1.65% | 8,440 |
| Feb 19, 2026 | 7.86 | 7.91 | 7.86 | 7.86 | 7.86 | -0.13% | 4,202 |
| Feb 18, 2026 | 7.73 | 7.87 | 7.71 | 7.87 | 7.87 | 1.55% | 6,151 |
| Feb 17, 2026 | 7.93 | 7.93 | 7.75 | 7.75 | 7.75 | -0.64% | 17,760 |
| Feb 16, 2026 | 7.75 | 7.93 | 7.75 | 7.80 | 7.80 | 1.30% | 8,209 |
| Feb 13, 2026 | 7.70 | 7.72 | 7.69 | 7.70 | 7.70 | 0.52% | 2,752 |
| Feb 12, 2026 | 7.72 | 7.72 | 7.63 | 7.66 | 7.66 | -0.52% | 25,124 |
| Feb 11, 2026 | 7.78 | 7.85 | 7.70 | 7.70 | 7.70 | -2.16% | 25,555 |
| Feb 10, 2026 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -1.87% | 28,066 |
| Feb 9, 2026 | 7.96 | 8.03 | 7.89 | 8.02 | 8.02 | 0.88% | 22,134 |
| Feb 6, 2026 | 7.96 | 7.97 | 7.92 | 7.95 | 7.95 | -0.38% | 7,039 |
| Feb 5, 2026 | 8.08 | 8.08 | 7.94 | 7.98 | 7.98 | -0.99% | 78,707 |
| Feb 4, 2026 | 8.13 | 8.16 | 8.06 | 8.06 | 8.06 | -1.35% | 5,030 |
| Feb 3, 2026 | 7.98 | 8.17 | 7.96 | 8.17 | 8.17 | 2.38% | 27,933 |
| Feb 2, 2026 | 7.90 | 7.98 | 7.85 | 7.98 | 7.98 | 1.14% | 14,070 |
| Jan 30, 2026 | 8.13 | 8.14 | 7.86 | 7.89 | 7.89 | -2.59% | 16,541 |
| Jan 29, 2026 | 8.12 | 8.14 | 8.06 | 8.10 | 8.10 | -0.61% | 16,091 |
| Jan 28, 2026 | 8.17 | 8.17 | 8.07 | 8.15 | 8.15 | -1.21% | 27,943 |
| Jan 27, 2026 | 8.22 | 8.25 | 8.21 | 8.25 | 8.25 | 0.61% | 1,336 |
| Jan 26, 2026 | 8.22 | 8.24 | 8.15 | 8.20 | 8.20 | -0.73% | 24,466 |
| Jan 23, 2026 | 8.40 | 8.41 | 8.26 | 8.26 | 8.26 | -1.55% | 2,422 |
| Jan 22, 2026 | 8.30 | 8.41 | 8.30 | 8.39 | 8.39 | 0.36% | 2,620 |
| Jan 21, 2026 | 8.28 | 8.36 | 8.27 | 8.36 | 8.36 | -0.36% | 943 |
| Jan 20, 2026 | 8.45 | 8.45 | 8.38 | 8.39 | 8.39 | -1.64% | 3,574 |
| Jan 19, 2026 | 8.44 | 8.54 | 8.44 | 8.53 | 8.53 | 0.71% | 1,976 |
| Jan 16, 2026 | 8.31 | 8.47 | 8.31 | 8.47 | 8.47 | 2.42% | 4,363 |
| Jan 15, 2026 | 8.31 | 8.31 | 8.18 | 8.27 | 8.27 | -0.12% | 3,651 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.28 | 8.28 | 8.28 | -0.96% | 1,466 |
| Jan 13, 2026 | 8.41 | 8.43 | 8.35 | 8.36 | 8.36 | 0.84% | 5,320 |
| Jan 12, 2026 | 8.37 | 8.41 | 8.29 | 8.29 | 8.29 | -1.78% | 843 |
| Jan 9, 2026 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | -0.35% | 1,712 |
| Jan 8, 2026 | 8.48 | 8.48 | 8.41 | 8.47 | 8.47 | 0.36% | 2,852 |
| Jan 7, 2026 | 8.37 | 8.44 | 8.32 | 8.44 | 8.44 | 1.81% | 3,956 |
| Jan 6, 2026 | 8.26 | 8.31 | 8.21 | 8.29 | 8.29 | 0.36% | 4,036 |
| Jan 5, 2026 | 8.25 | 8.34 | 8.25 | 8.26 | 8.26 | 0.73% | 11,471 |