iShares Electric Vehicles And Driving Technology UCITS ETF (AMS:ECAR)
Netherlands · Delayed Price · Currency is EUR 8.05
+0.14 (1.82%)
At close: Dec 4, 2025
AMS:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.11 | 8.12 | 8.10 | 8.13 | 8.13 | 0.96% | 481 |
| Dec 4, 2025 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 1.82% | 110 |
| Dec 3, 2025 | 7.89 | 7.92 | 7.85 | 7.91 | 7.91 | 0.91% | 3,378 |
| Dec 2, 2025 | 7.80 | 7.86 | 7.80 | 7.84 | 7.84 | 0.28% | 264 |
| Dec 1, 2025 | 7.77 | 7.78 | 7.72 | 7.81 | 7.81 | 0.24% | 1,459 |
| Nov 28, 2025 | 7.79 | 7.83 | 7.79 | 7.79 | 7.79 | 0.78% | 116 |
| Nov 27, 2025 | 7.74 | 7.74 | 7.74 | 7.73 | 7.73 | -0.06% | 563 |
| Nov 26, 2025 | 7.69 | 7.73 | 7.65 | 7.74 | 7.74 | 1.95% | 15,096 |
| Nov 25, 2025 | 7.62 | 7.62 | 7.54 | 7.59 | 7.59 | -0.56% | 16,757 |
| Nov 24, 2025 | 7.56 | 7.63 | 7.53 | 7.63 | 7.63 | 2.61% | 1,912 |
| Nov 21, 2025 | 7.38 | 7.45 | 7.37 | 7.44 | 7.44 | -2.59% | 3,998 |
| Nov 20, 2025 | 7.77 | 7.79 | 7.72 | 7.64 | 7.64 | -0.13% | 2,053 |
| Nov 19, 2025 | 7.61 | 7.70 | 7.61 | 7.65 | 7.65 | -0.17% | 4,930 |
| Nov 18, 2025 | 7.68 | 7.68 | 7.59 | 7.66 | 7.66 | -2.31% | 1,486 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.88 | 7.84 | 7.84 | -2.33% | 6,404 |
| Nov 14, 2025 | 7.97 | 8.00 | 7.83 | 8.03 | 8.03 | -0.68% | 1,298 |
| Nov 13, 2025 | 8.26 | 8.26 | 8.07 | 8.08 | 8.08 | -1.35% | 3,955 |
| Nov 12, 2025 | 8.19 | 8.23 | 8.19 | 8.20 | 8.20 | 1.12% | 1,729 |
| Nov 11, 2025 | 8.16 | 8.16 | 8.12 | 8.10 | 8.10 | -0.02% | 1,055 |
| Nov 10, 2025 | 8.07 | 8.14 | 8.07 | 8.11 | 8.11 | 3.29% | 1,027 |
| Nov 7, 2025 | 8.07 | 8.07 | 8.06 | 7.85 | 7.85 | -2.67% | 394 |
| Nov 6, 2025 | 8.23 | 8.23 | 8.05 | 8.06 | 8.06 | -1.66% | 417 |
| Nov 5, 2025 | 8.08 | 8.17 | 8.08 | 8.20 | 8.20 | -0.22% | 1,450 |
| Nov 4, 2025 | 8.23 | 8.24 | 8.18 | 8.22 | 8.22 | -1.33% | 24,212 |
| Nov 3, 2025 | 8.30 | 8.37 | 8.30 | 8.33 | 8.33 | 0.29% | 33,227 |
| Oct 31, 2025 | 8.29 | 8.34 | 8.27 | 8.30 | 8.30 | -0.35% | 6,854 |
| Oct 30, 2025 | 8.36 | 8.36 | 8.29 | 8.33 | 8.33 | -1.09% | 28,596 |
| Oct 29, 2025 | 8.42 | 8.46 | 8.42 | 8.43 | 8.43 | 0.55% | 17,772 |
| Oct 28, 2025 | 8.33 | 8.35 | 8.33 | 8.38 | 8.38 | 0.60% | 13,186 |
| Oct 27, 2025 | 8.28 | 8.33 | 8.27 | 8.33 | 8.33 | 1.71% | 1,405 |
| 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 | 8.10 | 8.09 | 8.09 | -1.61% | 27,843 |
| Oct 21, 2025 | 8.18 | 8.21 | 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 | 7.87 | 7.96 | 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 | 8.04 | 7.99 | 8.05 | 8.05 | 1.94% | 2,770 |
| Oct 14, 2025 | 7.86 | 7.89 | 7.82 | 7.90 | 7.90 | -1.10% | 2,397 |
| Oct 13, 2025 | 7.93 | 7.98 | 7.93 | 7.99 | 7.99 | 1.68% | 15,287 |
| Oct 10, 2025 | 8.15 | 8.15 | 8.10 | 7.85 | 7.85 | -3.93% | 26,848 |
| Oct 9, 2025 | 8.25 | 8.25 | 8.18 | 8.17 | 8.17 | -0.22% | 103,529 |
| Oct 8, 2025 | 8.11 | 8.15 | 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 | 7.79 | 7.88 | 7.79 | 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 |