ETC Group Web 3.0 UCITS ETF (BIT:WEB3)
Italy · Delayed Price · Currency is EUR 8.69
0.00 (-0.06%)
Last updated: Apr 2, 2026, 9:00 AM CET
BIT:WEB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.06% | - |
| Apr 1, 2026 | 8.70 | 8.89 | 8.69 | 8.70 | 8.70 | 3.91% | 679 |
| Mar 31, 2026 | 8.26 | 8.26 | 8.26 | 8.37 | 8.37 | 1.14% | 15 |
| Mar 30, 2026 | 8.30 | 8.32 | 8.19 | 8.28 | 8.28 | -0.18% | 736 |
| Mar 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -5.16% | - |
| Mar 26, 2026 | 8.77 | 8.77 | 8.77 | 8.74 | 8.74 | -2.38% | 165 |
| Mar 25, 2026 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | -0.36% | 166 |
| Mar 24, 2026 | 9.20 | 9.20 | 9.20 | 8.99 | 8.99 | -1.24% | 1,000 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.97 | 9.10 | 9.10 | -0.77% | 512 |
| Mar 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.99% | - |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.26 | 9.26 | -2.87% | 108 |
| Mar 18, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.50% | - |
| Mar 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.09% | - |
| Mar 16, 2026 | 9.60 | 9.61 | 9.60 | 9.48 | 9.48 | -0.51% | 190 |
| Mar 13, 2026 | 9.67 | 9.67 | 9.67 | 9.53 | 9.53 | -0.86% | 1 |
| Mar 12, 2026 | 9.74 | 9.74 | 9.61 | 9.61 | 9.61 | -1.73% | 260 |
| Mar 11, 2026 | 9.40 | 9.78 | 9.40 | 9.78 | 9.78 | -1.08% | 870 |
| Mar 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.26% | - |
| Mar 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.25% | - |
| Mar 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.05% | - |
| Mar 5, 2026 | 10.10 | 10.21 | 10.00 | 10.00 | 10.00 | -0.52% | 115 |
| Mar 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.60% | - |
| Mar 3, 2026 | 9.60 | 9.60 | 9.53 | 9.61 | 9.61 | -0.77% | 153 |
| Mar 2, 2026 | 9.23 | 9.23 | 9.23 | 9.68 | 9.68 | 1.64% | 477 |
| Feb 27, 2026 | 9.81 | 9.81 | 9.81 | 9.53 | 9.53 | -2.94% | 1 |
| Feb 26, 2026 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 0.45% | 300 |
| Feb 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 3.28% | 736 |
| Feb 24, 2026 | 9.42 | 9.42 | 9.25 | 9.46 | 9.46 | 1.72% | 420 |
| Feb 23, 2026 | 9.25 | 9.38 | 9.25 | 9.30 | 9.30 | -3.57% | 1,319 |
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.15% | - |
| Feb 19, 2026 | 9.41 | 9.41 | 9.39 | 9.44 | 9.44 | -1.12% | 811 |
| Feb 18, 2026 | 9.31 | 9.31 | 9.31 | 9.55 | 9.55 | 1.49% | 94 |
| Feb 17, 2026 | 9.44 | 9.44 | 9.37 | 9.41 | 9.41 | -1.23% | 1,350 |
| Feb 16, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.12% | - |
| Feb 13, 2026 | 9.41 | 9.52 | 9.40 | 9.52 | 9.52 | 0.58% | 110 |
| Feb 12, 2026 | 9.55 | 9.55 | 9.55 | 9.46 | 9.46 | -2.65% | 101 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.33% | 300 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 9.95 | 9.95 | 0.67% | 160 |
| Feb 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.22% | - |
| Feb 6, 2026 | 9.53 | 9.64 | 9.53 | 9.77 | 9.77 | 1.55% | 395 |
| Feb 5, 2026 | 9.83 | 9.83 | 9.53 | 9.62 | 9.62 | -2.03% | 915 |
| Feb 4, 2026 | 10.06 | 10.06 | 9.80 | 9.82 | 9.82 | -2.95% | 860 |
| Feb 3, 2026 | 10.39 | 10.39 | 10.39 | 10.11 | 10.11 | -2.58% | 10 |
| Feb 2, 2026 | 10.20 | 10.32 | 10.15 | 10.38 | 10.38 | -0.21% | 2,154 |
| Jan 30, 2026 | 10.35 | 10.42 | 10.35 | 10.40 | 10.40 | 0.87% | 1,324 |
| Jan 29, 2026 | 10.60 | 10.65 | 10.31 | 10.31 | 10.31 | -2.99% | 1,644 |
| Jan 28, 2026 | 10.63 | 10.70 | 10.63 | 10.63 | 10.63 | -0.58% | 2,741 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.43% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.59 | 10.65 | 10.65 | -1.84% | 991 |
| Jan 23, 2026 | 10.83 | 10.83 | 10.83 | 10.85 | 10.85 | 0.59% | 7 |