Amundi US TIPS Government Inflation-Linked Bond UCITS ETF (BIT:TIPE)
Italy · Delayed Price · Currency is EUR 19.37
+0.02 (0.08%)
Oct 14, 2025, 7:09 PM CET
BIT:TIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.44 | 19.44 | 19.37 | 19.37 | 19.37 | 0.10% | 840 |
| Oct 13, 2025 | 19.37 | 19.42 | 19.35 | 19.35 | 19.35 | 0.05% | 522 |
| Oct 10, 2025 | 19.36 | 19.36 | 19.34 | 19.34 | 19.34 | -0.05% | 1,300 |
| Oct 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Oct 8, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% | 4 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.26 | 19.26 | 19.26 | -0.16% | 2,386 |
| Oct 6, 2025 | 19.26 | 19.29 | 19.26 | 19.29 | 19.29 | -0.21% | 978 |
| Oct 3, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.82% | 8,328 |
| Oct 2, 2025 | 19.48 | 19.49 | 19.48 | 19.49 | 19.49 | 0.98% | 15,000 |
| Oct 1, 2025 | 19.31 | 19.33 | 19.30 | 19.30 | 19.30 | 0.05% | 14,556 |
| Sep 30, 2025 | 19.31 | 19.32 | 19.29 | 19.29 | 19.29 | -0.05% | 430 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.05% | 104 |
| Sep 26, 2025 | 19.31 | 19.31 | 19.29 | 19.29 | 19.29 | 0.36% | 120 |
| Sep 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% | 9,813 |
| Sep 24, 2025 | 19.37 | 19.38 | 19.34 | 19.34 | 19.34 | 0.26% | 6,403 |
| Sep 23, 2025 | 19.31 | 19.32 | 19.29 | 19.29 | 19.29 | -0.10% | 6,403 |
| Sep 22, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% | - |
| Sep 19, 2025 | 19.36 | 19.36 | 19.32 | 19.32 | 19.32 | -0.10% | 3 |
| Sep 18, 2025 | 19.35 | 19.36 | 19.34 | 19.34 | 19.34 | -0.46% | 36,356 |
| Sep 17, 2025 | 19.46 | 19.46 | 19.43 | 19.43 | 19.43 | 0.10% | 13,825 |
| Sep 16, 2025 | 19.39 | 19.43 | 19.39 | 19.41 | 19.41 | -0.05% | 335 |
| Sep 15, 2025 | 19.37 | 19.42 | 19.37 | 19.42 | 19.42 | 0.21% | 335 |
| Sep 12, 2025 | 19.41 | 19.41 | 19.38 | 19.38 | 19.38 | -0.21% | 42 |
| Sep 11, 2025 | 19.35 | 19.45 | 19.35 | 19.42 | 19.42 | 0.26% | 2,415 |
| Sep 10, 2025 | 19.37 | 19.37 | 19.36 | 19.37 | 19.37 | 0.05% | 633 |
| Sep 9, 2025 | 19.37 | 19.37 | 19.36 | 19.36 | 19.36 | -0.15% | 218 |
| Sep 8, 2025 | 19.37 | 19.40 | 19.37 | 19.39 | 19.39 | 0.41% | 1,711 |
| Sep 5, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.31% | 2,000 |
| Sep 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Sep 3, 2025 | 19.19 | 19.25 | 19.19 | 19.25 | 19.25 | 0.36% | 55 |
| Sep 2, 2025 | 19.21 | 19.21 | 19.18 | 19.18 | 19.18 | -0.21% | 91 |
| Sep 1, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.22 | -0.05% | 22 |
| Aug 29, 2025 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | -0.21% | 9,000 |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% | - |
| Aug 27, 2025 | 19.21 | 19.23 | 19.21 | 19.23 | 19.23 | 0.26% | 74 |
| Aug 26, 2025 | 19.17 | 19.18 | 19.17 | 19.18 | 19.18 | - | 422 |
| Aug 25, 2025 | 19.22 | 19.22 | 19.15 | 19.18 | 19.18 | -0.10% | 6,464 |
| Aug 22, 2025 | 19.11 | 19.20 | 19.11 | 19.20 | 19.20 | 0.79% | 5,525 |
| Aug 21, 2025 | 19.04 | 19.05 | 19.04 | 19.05 | 19.05 | -0.26% | 102 |
| Aug 20, 2025 | 19.05 | 19.10 | 19.03 | 19.10 | 19.10 | 0.21% | 332 |
| Aug 19, 2025 | 19.04 | 19.06 | 19.04 | 19.06 | 19.06 | 0.21% | 22,459 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.02 | 19.02 | 19.02 | -0.58% | 1,981 |
| Aug 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% | - |
| Aug 13, 2025 | 19.14 | 19.19 | 19.12 | 19.19 | 19.19 | 0.58% | 5,130 |
| Aug 12, 2025 | 19.13 | 19.14 | 19.08 | 19.08 | 19.08 | -0.37% | 11,877 |
| Aug 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% | 28,672 |
| Aug 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% | - |
| Aug 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% | - |
| Aug 6, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.15 | -0.16% | 1,234 |
| Aug 5, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 19.18 | 0.21% | 1,734 |