iShares Electric Vehicles And Driving Technology UCITS ETF (AMS:ECAR)
Netherlands · Delayed Price · Currency is EUR 8.19
+0.13 (1.59%)
At close: Oct 24, 2025
AMS:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.15 | 8.21 | 8.15 | 8.19 | 8.19 | 1.59% | 2,436 |
| Oct 23, 2025 | 8.07 | 8.08 | 8.01 | 8.06 | 8.06 | -0.33% | 251 |
| Oct 22, 2025 | 8.17 | 8.17 | 8.09 | 8.09 | 8.09 | -1.61% | 27,843 |
| Oct 21, 2025 | 8.18 | 8.22 | 8.18 | 8.22 | 8.22 | 0.82% | 500 |
| Oct 20, 2025 | 8.06 | 8.16 | 8.05 | 8.15 | 8.15 | 2.30% | 241 |
| Oct 17, 2025 | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | -1.19% | 595 |
| Oct 16, 2025 | 8.08 | 8.09 | 8.06 | 8.07 | 8.07 | 0.20% | 1,148 |
| Oct 15, 2025 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 1.94% | 2,770 |
| Oct 14, 2025 | 7.86 | 7.90 | 7.82 | 7.90 | 7.90 | -1.10% | 2,397 |
| Oct 13, 2025 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 1.68% | 15,287 |
| Oct 10, 2025 | 8.13 | 8.13 | 7.85 | 7.85 | 7.85 | -3.93% | 26,848 |
| Oct 9, 2025 | 8.25 | 8.25 | 8.17 | 8.17 | 8.17 | -0.22% | 103,529 |
| Oct 8, 2025 | 8.11 | 8.19 | 8.10 | 8.19 | 8.19 | 0.71% | 1,318 |
| Oct 7, 2025 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | -0.48% | 2,188 |
| Oct 6, 2025 | 8.02 | 8.17 | 8.02 | 8.17 | 8.17 | 2.02% | 31,113 |
| Oct 3, 2025 | 8.05 | 8.06 | 8.01 | 8.01 | 8.01 | 0.16% | 1,475 |
| Oct 2, 2025 | 8.01 | 8.03 | 7.99 | 8.00 | 8.00 | 1.27% | 17,846 |
| Oct 1, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 0.69% | 4,823 |
| Sep 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.18% | 1,122 |
| Sep 29, 2025 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | 0.42% | 1,880 |
| Sep 26, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.25% | 948 |
| Sep 25, 2025 | 7.92 | 7.92 | 7.82 | 7.90 | 7.90 | -0.15% | 1,543 |
| Sep 24, 2025 | 7.86 | 7.91 | 7.84 | 7.91 | 7.91 | -0.01% | 14,066 |
| Sep 23, 2025 | 7.87 | 7.92 | 7.87 | 7.91 | 7.91 | 0.37% | 56,351 |
| Sep 22, 2025 | 7.87 | 7.88 | 7.81 | 7.88 | 7.88 | 0.73% | 31,062 |
| Sep 19, 2025 | 7.86 | 7.87 | 7.82 | 7.82 | 7.82 | -0.17% | 31,460 |
| Sep 18, 2025 | 7.79 | 7.86 | 7.79 | 7.84 | 7.84 | 1.52% | 34,993 |
| Sep 17, 2025 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 0.98% | 92,304 |
| Sep 16, 2025 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -0.55% | 6,576 |
| Sep 15, 2025 | 7.66 | 7.71 | 7.64 | 7.69 | 7.69 | 1.28% | 56,550 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.59 | 7.59 | 7.59 | -0.29% | 14,594 |
| Sep 11, 2025 | 7.56 | 7.61 | 7.55 | 7.61 | 7.61 | 0.75% | 15,649 |
| Sep 10, 2025 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | 0.60% | 23,094 |
| Sep 9, 2025 | 7.52 | 7.52 | 7.49 | 7.51 | 7.51 | 0.36% | 11,880 |
| Sep 8, 2025 | 7.46 | 7.48 | 7.45 | 7.48 | 7.48 | 1.29% | 59,040 |
| Sep 5, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | 0.33% | 525 |
| Sep 4, 2025 | 7.39 | 7.39 | 7.33 | 7.36 | 7.36 | -0.31% | 1,895 |
| Sep 3, 2025 | 7.45 | 7.46 | 7.37 | 7.39 | 7.39 | 0.31% | 34,394 |
| Sep 2, 2025 | 7.47 | 7.47 | 7.36 | 7.36 | 7.36 | -1.68% | 42,522 |
| Sep 1, 2025 | 7.49 | 7.49 | 7.47 | 7.49 | 7.49 | -0.25% | 1,802 |
| Aug 29, 2025 | 7.64 | 7.64 | 7.51 | 7.51 | 7.51 | -1.26% | 17,727 |
| Aug 28, 2025 | 7.61 | 7.64 | 7.60 | 7.60 | 7.60 | -0.24% | 1,581 |
| Aug 27, 2025 | 7.66 | 7.67 | 7.62 | 7.62 | 7.62 | -0.17% | 588 |
| Aug 26, 2025 | 7.59 | 7.65 | 7.58 | 7.64 | 7.64 | 0.93% | 53,272 |
| Aug 25, 2025 | 7.58 | 7.58 | 7.55 | 7.57 | 7.57 | 0.01% | 98 |
| Aug 22, 2025 | 7.41 | 7.56 | 7.41 | 7.56 | 7.56 | 2.52% | 2,478 |
| Aug 21, 2025 | 7.35 | 7.38 | 7.34 | 7.38 | 7.38 | 0.71% | 1,962 |
| Aug 20, 2025 | 7.36 | 7.36 | 7.30 | 7.33 | 7.33 | -1.64% | 1,558 |
| Aug 19, 2025 | 7.44 | 7.47 | 7.44 | 7.45 | 7.45 | -0.01% | 4,046 |
| Aug 18, 2025 | 7.44 | 7.45 | 7.43 | 7.45 | 7.45 | 0.49% | 760 |