Amundi MSCI Emerging Markets II UCITS ETF (BIT:LEMA)
Italy
· Delayed Price · Currency is EUR 63.53
-1.09 (-1.69%)
At close: Mar 5, 2026
BIT:LEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.41 | 64.72 | 63.23 | 63.53 | 63.53 | -1.69% | 8,542 |
| Mar 4, 2026 | 63.26 | 64.69 | 63.09 | 64.62 | 64.62 | 1.22% | 8,745 |
| Mar 3, 2026 | 65.54 | 65.54 | 62.89 | 63.84 | 63.84 | -4.50% | 13,681 |
| Mar 2, 2026 | 66.56 | 67.00 | 66.30 | 66.85 | 66.85 | -1.17% | 4,460 |
| Feb 27, 2026 | 67.92 | 67.95 | 67.25 | 67.64 | 67.64 | -0.40% | 4,774 |
| Feb 26, 2026 | 68.68 | 68.80 | 67.34 | 67.91 | 67.91 | -0.70% | 2,946 |
| Feb 25, 2026 | 68.31 | 68.72 | 68.26 | 68.39 | 68.39 | 0.63% | 5,534 |
| Feb 24, 2026 | 67.32 | 68.02 | 67.23 | 67.96 | 67.96 | 1.69% | 14,282 |
| Feb 23, 2026 | 66.94 | 67.27 | 66.70 | 66.83 | 66.83 | -0.37% | 3,702 |
| Feb 20, 2026 | 66.48 | 67.18 | 66.19 | 67.08 | 67.08 | 1.22% | 11,045 |
| Feb 19, 2026 | 66.36 | 66.46 | 65.82 | 66.27 | 66.27 | -0.27% | 4,678 |
| Feb 18, 2026 | 65.89 | 66.45 | 65.87 | 66.45 | 66.45 | 1.33% | 5,691 |
| Feb 17, 2026 | 65.88 | 65.89 | 65.28 | 65.58 | 65.58 | -0.15% | 6,960 |
| Feb 16, 2026 | 66.17 | 66.23 | 65.66 | 65.68 | 65.68 | 0.27% | 4,907 |
| Feb 13, 2026 | 65.61 | 65.66 | 64.83 | 65.50 | 65.50 | -0.17% | 56,132 |
| Feb 12, 2026 | 66.35 | 66.59 | 65.45 | 65.61 | 65.61 | -0.33% | 15,810 |
| Feb 11, 2026 | 65.40 | 66.01 | 65.30 | 65.83 | 65.83 | 1.01% | 17,264 |
| Feb 10, 2026 | 64.95 | 65.17 | 64.84 | 65.17 | 65.17 | 0.18% | 112,399 |
| Feb 9, 2026 | 64.71 | 65.05 | 64.22 | 65.05 | 65.05 | 0.82% | 6,202 |
| Feb 6, 2026 | 63.36 | 64.57 | 63.36 | 64.52 | 64.52 | 1.19% | 2,518 |
| Feb 5, 2026 | 63.81 | 64.01 | 63.23 | 63.76 | 63.76 | -0.33% | 6,835 |
| Feb 4, 2026 | 64.87 | 64.90 | 63.97 | 63.97 | 63.97 | -0.99% | 10,000 |
| Feb 3, 2026 | 64.81 | 64.94 | 64.53 | 64.61 | 64.61 | 1.00% | 10,385 |
| Feb 2, 2026 | 62.59 | 63.92 | 62.46 | 63.97 | 63.97 | - | 4,681 |
| Jan 30, 2026 | 63.88 | 64.29 | 63.80 | 63.97 | 63.97 | -0.25% | 4,041 |
| Jan 29, 2026 | 64.88 | 64.99 | 63.80 | 64.13 | 64.13 | -0.87% | 66,026 |
| Jan 28, 2026 | 64.90 | 64.92 | 64.50 | 64.69 | 64.69 | 1.09% | 9,218 |
| Jan 27, 2026 | 64.18 | 64.21 | 63.99 | 63.99 | 63.99 | 0.55% | 9,248 |
| Jan 26, 2026 | 63.51 | 63.64 | 63.31 | 63.64 | 63.64 | -0.14% | 7,545 |
| Jan 23, 2026 | 63.78 | 63.82 | 63.54 | 63.73 | 63.73 | -0.44% | 8,690 |
| Jan 22, 2026 | 63.61 | 64.01 | 63.59 | 64.01 | 64.01 | 0.68% | 7,131 |
| Jan 21, 2026 | 63.00 | 63.66 | 62.82 | 63.58 | 63.58 | 1.32% | 8,246 |
| Jan 20, 2026 | 62.97 | 62.97 | 62.27 | 62.75 | 62.75 | -1.37% | 10,115 |
| Jan 19, 2026 | 63.60 | 63.70 | 63.50 | 63.62 | 63.62 | 0.19% | 8,486 |
| Jan 16, 2026 | 63.88 | 63.88 | 63.45 | 63.50 | 63.50 | -1.01% | 3,083 |
| Jan 15, 2026 | 63.50 | 64.16 | 63.47 | 64.15 | 64.15 | 1.52% | 15,326 |
| Jan 14, 2026 | 63.28 | 63.39 | 62.95 | 63.19 | 63.19 | - | 5,079 |
| Jan 13, 2026 | 62.86 | 63.20 | 62.77 | 63.19 | 63.19 | 0.16% | 6,614 |
| Jan 12, 2026 | 62.53 | 63.09 | 62.40 | 63.09 | 63.09 | 0.88% | 4,555 |
| Jan 9, 2026 | 62.08 | 62.54 | 62.07 | 62.54 | 62.54 | 0.69% | 4,235 |
| Jan 8, 2026 | 61.98 | 62.20 | 61.94 | 62.11 | 62.11 | -0.16% | 15,080 |
| Jan 7, 2026 | 62.33 | 62.40 | 62.05 | 62.21 | 62.21 | -0.54% | 7,635 |
| Jan 6, 2026 | 62.16 | 62.67 | 62.06 | 62.55 | 62.55 | 1.10% | 3,252 |
| Jan 5, 2026 | 61.78 | 61.89 | 61.63 | 61.87 | 61.87 | 1.64% | 6,150 |
| Jan 2, 2026 | 60.82 | 61.05 | 60.72 | 60.87 | 60.87 | 1.84% | 7,889 |
| Dec 30, 2025 | 59.45 | 59.77 | 59.42 | 59.77 | 59.77 | 0.78% | 2,013 |
| Dec 29, 2025 | 59.36 | 59.45 | 59.08 | 59.31 | 59.31 | 1.11% | 5,368 |
| Dec 23, 2025 | 58.63 | 58.71 | 58.57 | 58.66 | 58.66 | -0.05% | 2,144 |
| Dec 22, 2025 | 58.75 | 58.76 | 58.57 | 58.69 | 58.69 | 0.02% | 5,455 |
| Dec 19, 2025 | 58.10 | 58.68 | 58.09 | 58.68 | 58.68 | 1.03% | 5,117 |
| Dec 18, 2025 | 57.52 | 58.06 | 57.52 | 58.08 | 58.08 | 1.34% | 10,808 |
| Dec 17, 2025 | 57.95 | 58.06 | 57.29 | 57.31 | 57.31 | -0.16% | 20,593 |
| Dec 16, 2025 | 57.53 | 57.56 | 57.29 | 57.40 | 57.40 | -1.49% | 4,484 |
| Dec 15, 2025 | 58.26 | 58.41 | 58.04 | 58.27 | 58.27 | 0.19% | 6,931 |
| Dec 12, 2025 | 58.96 | 59.00 | 58.15 | 58.16 | 58.16 | -0.77% | 2,722 |
| Dec 11, 2025 | 58.49 | 58.66 | 58.47 | 58.61 | 58.61 | -0.69% | 10,639 |
| Dec 10, 2025 | 59.06 | 59.14 | 59.02 | 59.02 | 59.02 | 0.20% | 6,969 |
| Dec 9, 2025 | 58.89 | 58.94 | 58.78 | 58.90 | 58.90 | -0.25% | 2,035 |
| Dec 8, 2025 | 59.13 | 59.25 | 59.05 | 59.05 | 59.05 | -0.34% | 10,172 |
| Dec 5, 2025 | 59.31 | 59.46 | 59.22 | 59.25 | 59.25 | 1.06% | 6,004 |
| Dec 4, 2025 | 58.57 | 58.65 | 58.54 | 58.63 | 58.63 | 0.33% | 1,220 |
| Dec 3, 2025 | 58.47 | 58.58 | 58.01 | 58.44 | 58.44 | -0.41% | 718 |
| Dec 2, 2025 | 58.77 | 58.90 | 58.62 | 58.68 | 58.68 | -0.29% | 8,207 |
| Dec 1, 2025 | 58.56 | 58.85 | 58.35 | 58.85 | 58.85 | -0.19% | 3,588 |
| Nov 28, 2025 | 58.67 | 58.96 | 58.64 | 58.96 | 58.96 | 0.44% | 5,755 |
| Nov 27, 2025 | 58.81 | 58.83 | 58.70 | 58.70 | 58.70 | -0.32% | 700 |
| Nov 26, 2025 | 58.71 | 58.89 | 58.63 | 58.89 | 58.89 | 1.10% | 4,435 |
| Nov 25, 2025 | 58.35 | 58.52 | 57.82 | 58.25 | 58.25 | -0.19% | 4,056 |
| Nov 24, 2025 | 57.92 | 58.36 | 57.62 | 58.36 | 58.36 | 1.27% | 4,468 |
| Nov 21, 2025 | 57.43 | 57.63 | 57.11 | 57.63 | 57.63 | -1.87% | 3,537 |
| Nov 20, 2025 | 59.29 | 59.31 | 58.73 | 58.73 | 58.73 | 0.24% | 2,059 |
| Nov 19, 2025 | 58.34 | 58.73 | 58.33 | 58.59 | 58.59 | -0.10% | 5,571 |
| Nov 18, 2025 | 58.36 | 58.65 | 58.21 | 58.65 | 58.65 | -1.05% | 12,952 |
| Nov 17, 2025 | 59.49 | 59.49 | 59.18 | 59.27 | 59.27 | -0.90% | 8,292 |
| Nov 14, 2025 | 59.00 | 59.71 | 58.72 | 59.81 | 59.81 | 0.17% | 4,333 |
| Nov 13, 2025 | 60.48 | 60.50 | 59.71 | 59.71 | 59.71 | -0.86% | 11,319 |
| Nov 12, 2025 | 60.44 | 60.56 | 60.23 | 60.23 | 60.23 | 0.20% | 2,205 |
| Nov 11, 2025 | 60.18 | 60.22 | 60.11 | 60.11 | 60.11 | 0.13% | 6,828 |
| Nov 10, 2025 | 60.15 | 60.24 | 60.03 | 60.03 | 60.03 | 2.44% | 3,075 |
| Nov 7, 2025 | 59.59 | 59.59 | 58.56 | 58.60 | 58.60 | -1.56% | 4,613 |
| Nov 6, 2025 | 60.15 | 60.30 | 59.53 | 59.53 | 59.53 | -1.28% | 8,932 |
| Nov 5, 2025 | 59.67 | 60.30 | 59.62 | 60.30 | 60.30 | 0.03% | 32,811 |
| Nov 4, 2025 | 60.04 | 60.30 | 59.79 | 60.28 | 60.28 | -0.64% | 41,103 |
| Nov 3, 2025 | 60.70 | 60.89 | 60.56 | 60.67 | 60.67 | 0.70% | 19,413 |
| Oct 31, 2025 | 60.31 | 60.40 | 60.17 | 60.25 | 60.25 | -0.36% | 4,302 |
| Oct 30, 2025 | 60.39 | 60.47 | 60.20 | 60.47 | 60.47 | -0.43% | 29,641 |
| Oct 29, 2025 | 60.53 | 60.83 | 60.53 | 60.73 | 60.73 | 1.32% | 10,986 |
| Oct 28, 2025 | 59.64 | 59.96 | 59.57 | 59.94 | 59.94 | -0.48% | 12,642 |
| Oct 27, 2025 | 60.27 | 60.28 | 60.13 | 60.23 | 60.23 | 0.87% | 18,263 |
| Oct 24, 2025 | 59.54 | 59.72 | 59.52 | 59.71 | 59.71 | 0.62% | 603 |
| Oct 23, 2025 | 59.19 | 59.34 | 59.00 | 59.34 | 59.34 | 0.78% | 6,617 |
| Oct 22, 2025 | 59.15 | 59.30 | 58.88 | 58.88 | 58.88 | -0.32% | 32,752 |
| Oct 21, 2025 | 59.32 | 59.32 | 59.02 | 59.07 | 59.07 | -0.46% | 72,505 |
| Oct 20, 2025 | 58.87 | 59.34 | 58.76 | 59.34 | 59.34 | 1.99% | 76,314 |
| Oct 17, 2025 | 57.38 | 58.34 | 57.35 | 58.18 | 58.18 | -0.94% | 2,324 |
| Oct 16, 2025 | 58.60 | 58.73 | 58.55 | 58.73 | 58.73 | 0.72% | 4,516 |
| Oct 15, 2025 | 58.19 | 58.37 | 58.15 | 58.31 | 58.31 | 1.51% | 2,874 |
| Oct 14, 2025 | 57.24 | 57.44 | 57.00 | 57.44 | 57.44 | -1.31% | 26,684 |
| Oct 13, 2025 | 57.50 | 58.20 | 57.45 | 58.20 | 58.20 | 2.34% | 12,333 |
| Oct 10, 2025 | 58.57 | 58.59 | 58.01 | 56.87 | 56.87 | -3.13% | 1,408 |