iShares Electric Vehicles And Driving Technology UCITS ETF (AMS:ECAR)
Netherlands · Delayed Price · Currency is EUR 8.36
+0.27 (3.38%)
Last updated: Apr 1, 2026, 9:04 AM CET
AMS:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.99 | 8.09 | 7.99 | 8.09 | 8.09 | -0.22% | 3,590 |
| Mar 30, 2026 | 8.14 | 8.18 | 8.12 | 8.10 | 8.10 | -0.23% | 566 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.10 | 8.12 | 8.12 | -1.82% | 37,901 |
| Mar 26, 2026 | 8.36 | 8.36 | 8.27 | 8.27 | 8.27 | -1.97% | 7,324 |
| Mar 25, 2026 | 8.40 | 8.45 | 8.40 | 8.44 | 8.44 | 2.46% | 822 |
| Mar 24, 2026 | 8.20 | 8.20 | 8.20 | 8.24 | 8.24 | 0.99% | - |
| Mar 23, 2026 | 7.92 | 8.30 | 7.90 | 8.16 | 8.16 | 0.68% | 17,758 |
| Mar 20, 2026 | 8.26 | 8.26 | 8.10 | 8.10 | 8.10 | -1.16% | 998 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.57% | 10,741 |
| Mar 18, 2026 | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | -0.67% | 1,458 |
| Mar 17, 2026 | 8.33 | 8.43 | 8.33 | 8.38 | 8.38 | 0.84% | 15,590 |
| Mar 16, 2026 | 8.27 | 8.35 | 8.27 | 8.31 | 8.31 | 1.23% | 61,951 |
| Mar 13, 2026 | 8.22 | 8.33 | 8.21 | 8.21 | 8.21 | -0.61% | 18,915 |
| Mar 12, 2026 | 8.39 | 8.40 | 8.25 | 8.26 | 8.26 | -1.83% | 36,328 |
| Mar 11, 2026 | 8.37 | 8.42 | 8.35 | 8.42 | 8.42 | 0.62% | 2,265 |
| Mar 10, 2026 | 8.28 | 8.30 | 8.27 | 8.36 | 8.36 | 3.41% | 9,650 |
| Mar 9, 2026 | 7.95 | 7.96 | 7.92 | 8.09 | 8.09 | -0.31% | 2,305 |
| Mar 6, 2026 | 8.30 | 8.30 | 8.08 | 8.11 | 8.11 | -1.49% | 12,974 |
| Mar 5, 2026 | 8.34 | 8.36 | 8.34 | 8.24 | 8.24 | -0.99% | 266 |
| Mar 4, 2026 | 8.15 | 8.32 | 8.14 | 8.32 | 8.32 | 1.11% | 20,218 |
| Mar 3, 2026 | 8.41 | 8.41 | 8.21 | 8.23 | 8.23 | -4.63% | 35,812 |
| Mar 2, 2026 | 8.54 | 8.63 | 8.54 | 8.63 | 8.63 | -1.13% | 13,318 |
| Feb 27, 2026 | 8.80 | 8.82 | 8.68 | 8.73 | 8.73 | -1.03% | 17,824 |
| Feb 26, 2026 | 8.89 | 8.93 | 8.76 | 8.82 | 8.82 | -0.99% | 599 |
| Feb 25, 2026 | 8.89 | 8.96 | 8.89 | 8.90 | 8.90 | 0.67% | 22,315 |
| Feb 24, 2026 | 8.71 | 8.84 | 8.71 | 8.85 | 8.85 | 2.84% | 24,814 |
| Feb 23, 2026 | 8.63 | 8.69 | 8.60 | 8.60 | 8.60 | -0.49% | 4,340 |
| Feb 20, 2026 | 8.64 | 8.68 | 8.59 | 8.64 | 8.64 | 0.12% | 17,322 |
| Feb 19, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -0.88% | 2,266 |
| Feb 18, 2026 | 8.62 | 8.71 | 8.62 | 8.71 | 8.71 | 1.31% | 47,446 |
| Feb 17, 2026 | 8.61 | 8.61 | 8.54 | 8.60 | 8.60 | 0.26% | 6,799 |
| Feb 16, 2026 | 8.60 | 8.62 | 8.58 | 8.58 | 8.58 | -0.31% | 1,773 |
| Feb 13, 2026 | 8.54 | 8.61 | 8.53 | 8.60 | 8.60 | 0.80% | 2,243 |
| Feb 12, 2026 | 8.72 | 8.72 | 8.71 | 8.53 | 8.53 | -1.56% | 9,098 |
| Feb 11, 2026 | 8.58 | 8.68 | 8.55 | 8.67 | 8.67 | 1.92% | 2,119 |
| Feb 10, 2026 | 8.38 | 8.49 | 8.38 | 8.51 | 8.51 | 0.87% | 710 |
| Feb 9, 2026 | 8.37 | 8.43 | 8.32 | 8.43 | 8.43 | 1.09% | 28,461 |
| Feb 6, 2026 | 8.14 | 8.34 | 8.14 | 8.34 | 8.34 | 2.47% | 10,956 |
| Feb 5, 2026 | 8.19 | 8.19 | 8.13 | 8.14 | 8.14 | -0.82% | 994 |
| Feb 4, 2026 | 8.25 | 8.29 | 8.21 | 8.21 | 8.21 | -0.21% | 13,110 |
| Feb 3, 2026 | 8.33 | 8.33 | 8.22 | 8.23 | 8.23 | -0.92% | 18,051 |
| Feb 2, 2026 | 8.12 | 8.31 | 8.09 | 8.30 | 8.30 | -0.10% | 31,474 |
| Jan 30, 2026 | 8.30 | 8.30 | 8.30 | 8.31 | 8.31 | -0.11% | 1 |
| Jan 29, 2026 | 8.46 | 8.47 | 8.43 | 8.32 | 8.32 | -1.63% | 1,120 |
| Jan 28, 2026 | 8.49 | 8.49 | 8.49 | 8.46 | 8.46 | 0.89% | 14 |
| Jan 27, 2026 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | -0.20% | 5,799 |
| Jan 26, 2026 | 8.42 | 8.43 | 8.40 | 8.40 | 8.40 | -1.74% | 1,517 |
| Jan 23, 2026 | 8.57 | 8.60 | 8.55 | 8.55 | 8.55 | -0.93% | 51,238 |
| Jan 22, 2026 | 8.58 | 8.63 | 8.58 | 8.63 | 8.63 | 2.58% | 14,330 |
| Jan 21, 2026 | 8.25 | 8.29 | 8.23 | 8.41 | 8.41 | 2.51% | 6,682 |