Amundi Core Global Aggregate Bond UCITS ETF (BIT:GAGG)
Italy
· Delayed Price · Currency is EUR 48.97
-0.08 (-0.15%)
Last updated: Mar 9, 2026, 2:48 PM CET
BIT:GAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.77 | 49.06 | 48.77 | 49.06 | 49.06 | 0.03% | 1,381 |
| Mar 6, 2026 | 49.15 | 49.15 | 48.92 | 49.04 | 49.04 | -0.26% | 1,929 |
| Mar 5, 2026 | 49.13 | 49.23 | 49.06 | 49.17 | 49.17 | 0.08% | 14,205 |
| Mar 4, 2026 | 49.10 | 49.19 | 49.05 | 49.13 | 49.13 | -0.03% | 10,375 |
| Mar 3, 2026 | 49.04 | 49.29 | 49.04 | 49.15 | 49.15 | 0.23% | 65,048 |
| Mar 2, 2026 | 49.10 | 49.15 | 49.00 | 49.03 | 49.03 | 0.24% | 9,375 |
| Feb 27, 2026 | 48.83 | 48.95 | 48.83 | 48.92 | 48.92 | -0.02% | 9,163 |
| Feb 26, 2026 | 48.65 | 48.93 | 48.65 | 48.93 | 48.93 | 0.26% | 14,871 |
| Feb 25, 2026 | 48.80 | 48.89 | 48.79 | 48.80 | 48.80 | -0.12% | 2,596 |
| Feb 24, 2026 | 48.88 | 48.93 | 48.86 | 48.86 | 48.86 | 0.03% | 2,279 |
| Feb 23, 2026 | 48.69 | 48.87 | 48.69 | 48.85 | 48.85 | 0.04% | 7,799 |
| Feb 20, 2026 | 48.95 | 48.95 | 48.72 | 48.83 | 48.83 | 0.08% | 2,387 |
| Feb 19, 2026 | 48.68 | 48.84 | 48.67 | 48.79 | 48.79 | - | 4,020 |
| Feb 18, 2026 | 48.67 | 48.79 | 48.66 | 48.79 | 48.79 | 0.16% | 1,871 |
| Feb 17, 2026 | 48.83 | 48.83 | 48.71 | 48.71 | 48.71 | 0.12% | 8,547 |
| Feb 16, 2026 | 48.58 | 48.70 | 48.58 | 48.65 | 48.65 | 0.15% | 11,001 |
| Feb 13, 2026 | 48.53 | 48.63 | 48.42 | 48.57 | 48.57 | 0.30% | 4,121 |
| Feb 12, 2026 | 48.37 | 48.45 | 48.32 | 48.43 | 48.43 | 0.18% | 2,255 |
| Feb 11, 2026 | 48.38 | 48.48 | 48.23 | 48.34 | 48.34 | 0.23% | 2,746 |
| Feb 10, 2026 | 48.20 | 48.27 | 48.10 | 48.23 | 48.23 | 0.29% | 5,736 |
| Feb 9, 2026 | 48.13 | 48.14 | 48.00 | 48.09 | 48.09 | -0.29% | 4,511 |
| Feb 6, 2026 | 48.24 | 48.36 | 48.22 | 48.23 | 48.23 | -0.17% | 2,229 |
| Feb 5, 2026 | 48.17 | 48.34 | 48.17 | 48.31 | 48.31 | 0.18% | 3,324 |
| Feb 4, 2026 | 48.22 | 48.23 | 48.16 | 48.23 | 48.23 | 0.18% | 4,317 |
| Feb 3, 2026 | 48.32 | 48.32 | 48.14 | 48.14 | 48.14 | -0.19% | 8,577 |
| Feb 2, 2026 | 48.22 | 48.29 | 48.13 | 48.23 | 48.23 | 0.19% | 8,765 |
| Jan 30, 2026 | 47.92 | 48.14 | 47.90 | 48.14 | 48.14 | 0.29% | 11,359 |
| Jan 29, 2026 | 47.92 | 48.03 | 47.79 | 48.00 | 48.00 | 0.15% | 5,634 |
| Jan 28, 2026 | 47.84 | 47.93 | 47.79 | 47.93 | 47.93 | 0.27% | 8,435 |
| Jan 27, 2026 | 48.00 | 48.14 | 47.80 | 47.80 | 47.80 | -0.52% | 2,418 |
| Jan 26, 2026 | 48.15 | 48.18 | 48.02 | 48.05 | 48.05 | -0.34% | 7,743 |
| Jan 23, 2026 | 48.29 | 48.33 | 48.22 | 48.22 | 48.22 | 0.02% | 3,579 |
| Jan 22, 2026 | 48.36 | 48.40 | 48.21 | 48.21 | 48.21 | -0.11% | 2,755 |
| Jan 21, 2026 | 48.36 | 48.36 | 48.18 | 48.26 | 48.26 | 0.27% | 9,014 |
| Jan 20, 2026 | 48.37 | 48.37 | 48.04 | 48.13 | 48.13 | -0.68% | 4,562 |
| Jan 19, 2026 | 48.48 | 48.60 | 48.46 | 48.46 | 48.46 | -0.47% | 8,887 |
| Jan 16, 2026 | 48.61 | 48.79 | 48.61 | 48.69 | 48.69 | -0.17% | 3,354 |
| Jan 15, 2026 | 48.60 | 48.80 | 48.60 | 48.78 | 48.78 | 0.38% | 3,916 |
| Jan 14, 2026 | 48.62 | 48.62 | 48.51 | 48.59 | 48.59 | 0.20% | 3,079 |
| Jan 13, 2026 | 48.62 | 48.62 | 48.41 | 48.50 | 48.50 | 0.05% | 12,402 |
| Jan 12, 2026 | 48.56 | 48.56 | 48.37 | 48.47 | 48.47 | -0.30% | 3,274 |
| Jan 9, 2026 | 48.59 | 48.62 | 48.49 | 48.62 | 48.62 | 0.27% | 1,694 |
| Jan 8, 2026 | 48.61 | 48.61 | 48.44 | 48.49 | 48.49 | -0.04% | 5,524 |
| Jan 7, 2026 | 48.38 | 48.51 | 48.38 | 48.51 | 48.51 | 0.28% | 1,182 |
| Jan 6, 2026 | 48.30 | 48.42 | 48.26 | 48.37 | 48.37 | 0.18% | 5,751 |
| Jan 5, 2026 | 48.35 | 48.42 | 48.29 | 48.29 | 48.29 | 0.21% | 3,034 |
| Jan 2, 2026 | 48.21 | 48.33 | 48.19 | 48.19 | 48.19 | 0.03% | 12,479 |
| Dec 30, 2025 | 48.28 | 48.28 | 48.15 | 48.17 | 48.17 | -0.04% | 1,146 |
| Dec 29, 2025 | 48.15 | 48.24 | 48.09 | 48.19 | 48.19 | 0.30% | 10,293 |
| Dec 23, 2025 | 47.96 | 48.16 | 47.96 | 48.05 | 48.05 | -0.04% | 2,865 |
| Dec 22, 2025 | 47.97 | 48.09 | 47.97 | 48.07 | 48.07 | -0.08% | 4,525 |
| Dec 19, 2025 | 48.18 | 48.20 | 48.09 | 48.11 | 48.11 | -0.25% | 11,815 |
| Dec 18, 2025 | 48.28 | 48.28 | 48.13 | 48.23 | 48.23 | 0.43% | 7,860 |
| Dec 17, 2025 | 48.12 | 48.21 | 48.02 | 48.02 | 48.02 | -0.07% | 8,190 |
| Dec 16, 2025 | 48.20 | 48.20 | 47.99 | 48.06 | 48.06 | 0.03% | 3,437 |
| Dec 15, 2025 | 48.21 | 48.21 | 48.04 | 48.04 | 48.04 | -0.04% | 3,904 |
| Dec 12, 2025 | 48.24 | 48.24 | 48.01 | 48.06 | 48.06 | -0.19% | 2,825 |
| Dec 11, 2025 | 48.30 | 48.31 | 48.16 | 48.15 | 48.15 | -0.30% | 4,635 |
| Dec 10, 2025 | 48.24 | 48.34 | 48.20 | 48.30 | 48.30 | -0.01% | 35,166 |
| Dec 9, 2025 | 48.24 | 48.40 | 48.24 | 48.30 | 48.30 | -0.13% | 1,324 |
| Dec 8, 2025 | 48.40 | 48.40 | 48.31 | 48.37 | 48.37 | -0.10% | 1,709 |
| Dec 5, 2025 | 48.53 | 48.53 | 48.40 | 48.42 | 48.42 | 0.08% | 4,935 |
| Dec 4, 2025 | 48.53 | 48.53 | 48.34 | 48.38 | 48.38 | -0.11% | 4,027 |
| Dec 3, 2025 | 48.38 | 48.51 | 48.38 | 48.43 | 48.43 | -0.14% | 613 |
| Dec 2, 2025 | 48.39 | 48.59 | 48.39 | 48.50 | 48.50 | 0.03% | 3,024 |
| Dec 1, 2025 | 48.70 | 48.70 | 48.43 | 48.49 | 48.49 | -0.38% | 13,512 |
| Nov 28, 2025 | 48.98 | 48.98 | 48.67 | 48.67 | 48.67 | -0.05% | 3,363 |
| Nov 27, 2025 | 48.62 | 48.75 | 48.62 | 48.70 | 48.70 | 0.10% | 4,895 |
| Nov 26, 2025 | 48.71 | 48.78 | 48.65 | 48.65 | 48.65 | -0.01% | 2,250 |
| Nov 25, 2025 | 48.88 | 48.88 | 48.65 | 48.65 | 48.65 | -0.25% | 18,955 |
| Nov 24, 2025 | 48.77 | 48.77 | 48.69 | 48.77 | 48.77 | - | 2,128 |
| Nov 21, 2025 | 48.56 | 48.79 | 48.56 | 48.77 | 48.77 | 0.38% | 5,499 |
| Nov 20, 2025 | 48.71 | 48.71 | 48.57 | 48.59 | 48.59 | -0.04% | 25,596 |
| Nov 19, 2025 | 48.52 | 48.60 | 48.50 | 48.61 | 48.61 | 0.18% | 3,169 |
| Nov 18, 2025 | 48.55 | 48.57 | 48.52 | 48.52 | 48.52 | 0.07% | 3,384 |
| Nov 17, 2025 | 48.47 | 48.55 | 48.47 | 48.49 | 48.49 | 0.05% | 4,624 |
| Nov 14, 2025 | 48.30 | 48.53 | 48.30 | 48.46 | 48.46 | -0.06% | 4,252 |
| Nov 13, 2025 | 48.61 | 48.67 | 48.52 | 48.49 | 48.49 | -0.38% | 4,665 |
| Nov 12, 2025 | 48.70 | 48.75 | 48.65 | 48.68 | 48.68 | 0.01% | 10,659 |
| Nov 11, 2025 | 48.83 | 48.83 | 48.64 | 48.67 | 48.67 | -0.14% | 5,434 |
| Nov 10, 2025 | 48.52 | 48.79 | 48.52 | 48.74 | 48.74 | 0.16% | 2,955 |
| Nov 7, 2025 | 48.86 | 48.86 | 48.61 | 48.66 | 48.66 | -0.32% | 4,006 |
| Nov 6, 2025 | 48.70 | 48.89 | 48.70 | 48.82 | 48.82 | -0.09% | 3,279 |
| Nov 5, 2025 | 49.07 | 49.07 | 48.86 | 48.86 | 48.86 | -0.11% | 2,064 |
| Nov 4, 2025 | 48.94 | 48.99 | 48.88 | 48.92 | 48.92 | 0.22% | 4,699 |
| Nov 3, 2025 | 48.87 | 48.98 | 48.81 | 48.81 | 48.81 | -0.03% | 4,493 |
| Oct 31, 2025 | 48.86 | 48.91 | 48.67 | 48.83 | 48.83 | 0.07% | 4,730 |
| Oct 30, 2025 | 48.72 | 48.80 | 48.64 | 48.79 | 48.79 | 0.15% | 1,354 |
| Oct 29, 2025 | 48.92 | 48.92 | 48.71 | 48.72 | 48.72 | 0.07% | 15,311 |
| Oct 28, 2025 | 48.83 | 48.83 | 48.68 | 48.68 | 48.68 | -0.12% | 3,592 |
| Oct 27, 2025 | 48.61 | 48.82 | 48.61 | 48.74 | 48.74 | 0.17% | 4,873 |
| Oct 24, 2025 | 48.85 | 48.94 | 48.66 | 48.66 | 48.66 | -0.23% | 5,841 |
| Oct 23, 2025 | 48.88 | 48.88 | 48.77 | 48.77 | 48.77 | -0.24% | 3,987 |
| Oct 22, 2025 | 48.88 | 48.93 | 48.82 | 48.88 | 48.88 | 0.02% | 1,437 |
| Oct 21, 2025 | 48.79 | 48.87 | 48.79 | 48.87 | 48.87 | 0.46% | 3,042 |
| Oct 20, 2025 | 48.62 | 48.72 | 48.59 | 48.65 | 48.65 | 0.07% | 13,273 |
| Oct 17, 2025 | 48.54 | 48.63 | 48.54 | 48.61 | 48.61 | 0.01% | 11,320 |
| Oct 16, 2025 | 48.72 | 48.72 | 48.52 | 48.61 | 48.61 | -0.25% | 6,560 |
| Oct 15, 2025 | 48.76 | 48.76 | 48.54 | 48.73 | 48.73 | 0.20% | 3,936 |
| Oct 14, 2025 | 48.63 | 48.82 | 48.60 | 48.63 | 48.63 | -0.03% | 15,127 |