iShares Electric Vehicles And Driving Technology UCITS ETF (AMS:ECAR)
Netherlands · Delayed Price · Currency is EUR 10.79
+0.21 (1.97%)
Last updated: May 6, 2026, 2:37 PM CET
AMS:ECAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.72 | 10.90 | 10.67 | 10.79 | - | 1.97% | 1,597 |
| May 5, 2026 | 10.42 | 10.58 | 10.41 | 10.58 | 10.58 | 1.75% | 66,357 |
| May 4, 2026 | 10.50 | 10.54 | 10.38 | 10.40 | 10.40 | 0.02% | 18,965 |
| Apr 30, 2026 | 10.24 | 10.32 | 10.24 | 10.40 | 10.40 | 2.75% | 626 |
| Apr 29, 2026 | 10.12 | 10.14 | 10.09 | 10.12 | 10.12 | 2.38% | 2,218 |
| Apr 28, 2026 | 10.03 | 10.06 | 9.88 | 9.88 | 9.88 | -0.64% | 26,902 |
| Apr 27, 2026 | 10.11 | 10.12 | 10.05 | 9.95 | 9.95 | -1.34% | 3,289 |
| Apr 24, 2026 | 9.97 | 10.06 | 9.94 | 10.08 | 10.08 | 1.35% | 1,527 |
| Apr 23, 2026 | 9.82 | 9.93 | 9.81 | 9.95 | 9.95 | 0.91% | 8,962 |
| Apr 22, 2026 | 9.83 | 9.83 | 9.79 | 9.86 | 9.86 | 1.63% | 2,100 |
| Apr 21, 2026 | 9.75 | 9.76 | 9.69 | 9.70 | 9.70 | 1.59% | 1,139 |
| Apr 20, 2026 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | -0.29% | 1,013 |
| Apr 17, 2026 | 9.31 | 9.59 | 9.31 | 9.58 | 9.58 | 3.48% | 3,327 |
| Apr 16, 2026 | 9.17 | 9.18 | 9.15 | 9.25 | 9.25 | 2.16% | 1,503 |
| Apr 15, 2026 | 9.02 | 9.06 | 9.00 | 9.06 | 9.06 | 0.14% | 26,526 |
| Apr 14, 2026 | 8.96 | 9.00 | 8.96 | 9.05 | 9.05 | 1.97% | 809 |
| Apr 13, 2026 | 8.84 | 8.86 | 8.82 | 8.87 | 8.87 | -0.53% | 204 |
| Apr 10, 2026 | 8.84 | 8.93 | 8.84 | 8.92 | 8.92 | 2.60% | 6,904 |
| Apr 9, 2026 | 8.72 | 8.72 | 8.72 | 8.69 | 8.69 | -0.72% | 400 |
| Apr 8, 2026 | 8.70 | 8.82 | 8.70 | 8.75 | 8.75 | 6.37% | 92,264 |
| Apr 7, 2026 | 8.38 | 8.39 | 8.22 | 8.23 | 8.23 | -0.92% | 42,501 |
| Apr 2, 2026 | 8.21 | 8.31 | 8.16 | 8.31 | 8.31 | -1.14% | 12,264 |
| Apr 1, 2026 | 8.36 | 8.39 | 8.36 | 8.40 | 8.40 | 3.91% | 41,661 |
| 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 |