Skip to main content
logo
Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (BIT:TRVL)
Italy flag Italy · Delayed Price · Currency is EUR
24.55
+0.69 (2.89%)
Last updated: Apr 1, 2026, 5:19 PM CET

BIT:TRVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.6024.6024.2824.5524.552.89%10,010
Mar 31, 202623.7724.0023.7723.8623.860.27%6,800
Mar 30, 202623.7023.7923.5323.7923.790.44%11,786
Mar 27, 202623.9123.9123.6223.6923.69-1.25%1,065
Mar 26, 202624.0024.1624.0023.9923.99-0.33%1,346
Mar 25, 202624.1724.2524.0624.0724.071.09%1,843
Mar 24, 202624.0224.0223.7223.8123.81-0.83%2,881
Mar 23, 202623.1924.1723.1924.0124.012.15%1,678
Mar 20, 202623.8523.8523.5223.5023.50-1.18%129
Mar 19, 202624.1224.1323.7823.7823.78-3.02%7,017
Mar 18, 202624.8524.8524.4524.5224.52-0.63%40,655
Mar 17, 202624.7524.8624.6624.6824.68-0.48%746
Mar 16, 202624.6224.8424.5124.8024.80-0.08%4,356
Mar 13, 202624.9025.1324.7524.8224.82-1.45%18,017
Mar 12, 202625.2025.3025.1725.1825.18-0.53%4,805
Mar 11, 202625.3625.5225.2825.3225.32-0.45%52,018
Mar 10, 202625.6225.6425.3725.4325.431.56%34,398
Mar 9, 202624.9625.0424.8025.0425.04-1.57%23,077
Mar 6, 202625.9125.9125.3625.4425.44-0.90%22,918
Mar 5, 202625.9726.0325.8425.6725.67-0.77%56,367
Mar 4, 202625.5525.9025.4825.8725.871.81%2,997
Mar 3, 202625.7725.7725.3625.4125.41-3.42%5,248
Mar 2, 202626.2026.6426.2026.3126.31-4.03%23,044
Feb 27, 202627.5227.5227.3027.4227.42-0.80%36,143
Feb 26, 202627.3227.6427.3227.6427.641.12%2,902
Feb 25, 202627.4327.4327.3127.3327.33-0.91%808
Feb 24, 202627.4227.7827.4227.5827.580.93%36,817
Feb 23, 202627.5127.6127.3027.3327.33-0.74%4,430
Feb 20, 202627.5027.5027.5027.5327.531.62%18
Feb 19, 202627.0727.0927.0327.0927.09-0.66%32,712
Feb 18, 202627.1427.1426.9627.2727.270.37%6,475
Feb 17, 202626.8427.1726.8427.1727.170.89%3,168
Feb 16, 202626.9326.9326.9326.9326.930.07%9
Feb 13, 202626.9526.9526.9526.9126.91-0.72%606
Feb 12, 202627.2227.2727.0627.1127.11-0.02%14,312
Feb 11, 202627.1827.1827.1727.1127.11-0.84%890
Feb 10, 202627.2127.2827.1627.3427.341.30%570
Feb 9, 202626.9826.9926.8726.9926.990.11%1,731
Feb 6, 202626.7626.9226.6626.9626.96-0.11%18,422
Feb 5, 202627.2427.2426.9626.9926.99-1.04%4,755
Feb 4, 202626.8827.3226.8827.2827.282.15%20,755
Feb 3, 202626.6926.7326.6926.7026.70-1.51%568
Feb 2, 202627.2327.2327.1127.1127.110.72%451
Jan 30, 202626.9027.0126.8826.9226.920.81%14,971
Jan 29, 202626.8826.9026.7026.7026.70-0.73%10,443
Jan 28, 202626.8626.9926.8626.9026.90-1.36%740
Jan 27, 202627.2827.4227.2727.2727.27-0.42%9,312
Jan 26, 202627.4427.4927.3727.3827.38-0.27%2,156
Jan 23, 202627.6727.6727.4527.4627.46-1.06%719
Jan 22, 202627.7427.8127.6027.7527.751.44%16,724