Amundi Nasdaq-100 II UCITS ETF (BIT:UST)
Italy · Delayed Price · Currency is EUR 87.02
+0.50 (0.58%)
Oct 7, 2025, 4:41 PM CET
BIT:UST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 86.62 | 87.19 | 86.47 | 86.47 | 86.42 | -0.08% | 16,213 |
| Oct 6, 2025 | 86.35 | 86.92 | 86.20 | 86.54 | 86.54 | 0.49% | 22,325 |
| Oct 3, 2025 | 86.46 | 86.49 | 85.55 | 86.12 | 86.12 | 0.02% | 12,840 |
| Oct 2, 2025 | 85.88 | 86.33 | 85.81 | 86.10 | 86.10 | 0.75% | 19,668 |
| Oct 1, 2025 | 84.28 | 85.46 | 84.18 | 85.46 | 85.46 | 0.59% | 32,279 |
| Sep 30, 2025 | 84.98 | 85.18 | 84.75 | 84.96 | 84.96 | -0.32% | 9,310 |
| Sep 29, 2025 | 85.18 | 85.56 | 85.09 | 85.23 | 85.23 | 0.76% | 14,466 |
| Sep 26, 2025 | 84.83 | 85.16 | 84.48 | 84.59 | 84.59 | -0.35% | 18,310 |
| Sep 25, 2025 | 84.57 | 84.89 | 83.96 | 84.89 | 84.89 | 0.12% | 16,697 |
| Sep 24, 2025 | 84.79 | 85.21 | 84.69 | 84.79 | 84.79 | -0.29% | 8,037 |
| Sep 23, 2025 | 85.20 | 85.28 | 84.93 | 85.04 | 85.04 | 0.12% | 19,562 |
| Sep 22, 2025 | 84.91 | 85.08 | 84.50 | 84.94 | 84.94 | 0.45% | 13,726 |
| Sep 19, 2025 | 84.24 | 84.74 | 84.16 | 84.56 | 84.56 | 0.09% | 19,568 |
| Sep 18, 2025 | 83.79 | 84.49 | 83.61 | 84.48 | 84.48 | 2.08% | 15,824 |
| Sep 17, 2025 | 83.14 | 83.25 | 82.72 | 82.76 | 82.76 | -0.47% | 14,844 |
| Sep 16, 2025 | 83.72 | 83.89 | 83.10 | 83.15 | 83.15 | -0.50% | 18,262 |
| Sep 15, 2025 | 83.50 | 83.69 | 83.11 | 83.57 | 83.57 | 0.24% | 28,417 |
| Sep 12, 2025 | 82.93 | 83.37 | 82.87 | 83.37 | 83.37 | 0.46% | 13,767 |
| Sep 11, 2025 | 82.93 | 83.21 | 82.73 | 82.99 | 82.99 | 0.36% | 13,302 |
| Sep 10, 2025 | 82.93 | 83.11 | 82.66 | 82.69 | 82.69 | 0.67% | 18,551 |
| Sep 9, 2025 | 82.13 | 82.30 | 81.99 | 82.14 | 82.14 | -0.19% | 11,955 |
| Sep 8, 2025 | 82.06 | 82.35 | 81.96 | 82.30 | 82.30 | 1.01% | 13,432 |
| Sep 5, 2025 | 82.45 | 82.51 | 81.10 | 81.48 | 81.48 | -0.48% | 15,912 |
| Sep 4, 2025 | 81.54 | 81.91 | 81.42 | 81.87 | 81.87 | 0.81% | 51,546 |
| Sep 3, 2025 | 81.30 | 81.61 | 81.15 | 81.21 | 81.21 | 1.30% | 24,867 |
| Sep 2, 2025 | 81.09 | 81.21 | 80.12 | 80.17 | 80.17 | -1.40% | 28,095 |
| Sep 1, 2025 | 81.01 | 81.31 | 80.97 | 81.31 | 81.31 | 0.16% | 7,123 |
| Aug 29, 2025 | 82.29 | 82.31 | 81.00 | 81.18 | 81.18 | -1.25% | 20,842 |
| Aug 28, 2025 | 82.08 | 82.31 | 81.80 | 82.21 | 82.21 | -0.01% | 5,296 |
| Aug 27, 2025 | 82.19 | 82.46 | 82.04 | 82.22 | 82.22 | 0.82% | 3,477 |
| Aug 26, 2025 | 81.57 | 81.70 | 81.35 | 81.55 | 81.55 | -0.17% | 10,338 |
| Aug 25, 2025 | 81.23 | 81.69 | 81.10 | 81.69 | 81.69 | 0.18% | 3,992 |
| Aug 22, 2025 | 80.76 | 81.72 | 80.76 | 81.54 | 81.54 | 0.77% | 14,076 |
| Aug 21, 2025 | 81.17 | 81.20 | 80.58 | 80.92 | 80.92 | 0.41% | 7,816 |
| Aug 20, 2025 | 81.24 | 81.37 | 79.81 | 80.59 | 80.59 | -1.35% | 13,332 |
| Aug 19, 2025 | 82.27 | 82.40 | 81.44 | 81.69 | 81.69 | -0.60% | 5,035 |
| Aug 18, 2025 | 82.28 | 82.42 | 82.14 | 82.18 | 82.18 | -0.80% | 12,895 |
| Aug 14, 2025 | 82.66 | 83.05 | 82.38 | 82.84 | 82.84 | 0.47% | 4,145 |
| Aug 13, 2025 | 82.78 | 83.00 | 82.43 | 82.45 | 82.45 | 0.01% | 14,514 |
| Aug 12, 2025 | 82.23 | 82.60 | 81.83 | 82.44 | 82.44 | -0.17% | 24,658 |
| Aug 11, 2025 | 82.26 | 82.70 | 82.02 | 82.58 | 82.58 | 0.92% | 85,506 |
| Aug 8, 2025 | 81.53 | 82.02 | 81.47 | 81.83 | 81.83 | 0.31% | 9,548 |
| Aug 7, 2025 | 81.13 | 82.04 | 81.12 | 81.58 | 81.58 | 0.83% | 14,163 |
| Aug 6, 2025 | 80.84 | 80.93 | 80.37 | 80.91 | 80.91 | 0.26% | 9,008 |
| Aug 5, 2025 | 81.64 | 81.81 | 80.70 | 80.70 | 80.70 | -0.30% | 13,961 |
| Aug 4, 2025 | 80.12 | 81.05 | 80.09 | 80.94 | 80.94 | 1.19% | 46,824 |
| Aug 1, 2025 | 82.06 | 82.06 | 79.46 | 79.99 | 79.99 | -3.61% | 65,622 |
| Jul 31, 2025 | 83.77 | 84.03 | 82.80 | 82.99 | 82.99 | 0.62% | 16,834 |
| Jul 30, 2025 | 81.95 | 82.62 | 81.83 | 82.48 | 82.48 | 0.54% | 25,444 |
| Jul 29, 2025 | 82.21 | 82.71 | 82.00 | 82.04 | 82.04 | 0.75% | 20,317 |