iShares MSCI Europe Paris-Aligned Climate UCITS ETF (AMS:EPAD)
Netherlands · Delayed Price · Currency is EUR 6.20
+0.09 (1.52%)
Apr 30, 2026, 10:45 AM CET
AMS:EPAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.07 | 6.10 | 6.07 | 6.20 | 6.20 | 1.52% | 1 |
| Apr 29, 2026 | 6.16 | 6.16 | 6.12 | 6.10 | 6.10 | -0.76% | 2,873 |
| Apr 28, 2026 | 6.16 | 6.16 | 6.14 | 6.15 | 6.15 | -0.57% | 1,580 |
| Apr 27, 2026 | 6.20 | 6.23 | 6.19 | 6.18 | 6.18 | -0.13% | 13,767 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | -0.71% | 2,090 |
| Apr 23, 2026 | 6.20 | 6.23 | 6.20 | 6.24 | 6.24 | -0.03% | 2,618 |
| Apr 22, 2026 | 6.29 | 6.29 | 6.29 | 6.24 | 6.24 | -0.48% | - |
| Apr 21, 2026 | 6.31 | 6.34 | 6.26 | 6.27 | 6.27 | -0.57% | 7,799 |
| Apr 20, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | -0.74% | 2,569 |
| Apr 17, 2026 | 6.23 | 6.35 | 6.23 | 6.35 | 6.35 | 1.80% | 2,968 |
| Apr 16, 2026 | 6.26 | 6.26 | 6.26 | 6.24 | 6.24 | - | 3,315 |
| Apr 15, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.29% | 35 |
| Apr 14, 2026 | 6.21 | 6.25 | 6.21 | 6.26 | 6.26 | 1.26% | 676 |
| Apr 13, 2026 | 6.14 | 6.15 | 6.14 | 6.18 | 6.18 | -0.35% | 1,113 |
| Apr 10, 2026 | 6.18 | 6.23 | 6.18 | 6.20 | 6.20 | 0.96% | 782 |
| Apr 9, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.23% | 5,430 |
| Apr 8, 2026 | 6.18 | 6.19 | 6.16 | 6.16 | 6.16 | 4.23% | 1,610 |
| Apr 7, 2026 | 6.00 | 6.03 | 5.91 | 5.91 | 5.91 | -1.30% | 14,727 |
| Apr 2, 2026 | 5.91 | 5.93 | 5.91 | 5.98 | 5.98 | -0.22% | 10 |
| Apr 1, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 2.71% | 9,499 |
| Mar 31, 2026 | 5.83 | 5.87 | 5.83 | 5.84 | 5.84 | 0.55% | 4,072 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.75 | 5.81 | 5.81 | 0.73% | 18,870 |
| Mar 27, 2026 | 5.82 | 5.82 | 5.75 | 5.77 | 5.77 | -0.81% | 14,225 |
| Mar 26, 2026 | 5.84 | 5.84 | 5.83 | 5.81 | 5.81 | -1.17% | 2 |
| Mar 25, 2026 | 5.88 | 5.90 | 5.87 | 5.88 | 5.88 | 1.40% | 487 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.77 | 5.80 | 5.80 | 0.24% | 3,268 |
| Mar 23, 2026 | 5.67 | 5.84 | 5.62 | 5.79 | 5.79 | 0.66% | 10,825 |
| Mar 20, 2026 | 5.89 | 5.90 | 5.77 | 5.75 | 5.75 | -1.64% | 1,666 |
| Mar 19, 2026 | 5.92 | 5.92 | 5.85 | 5.84 | 5.84 | -2.65% | 10,334 |
| Mar 18, 2026 | 6.07 | 6.10 | 5.99 | 6.00 | 6.00 | -0.83% | 1,308 |
| Mar 17, 2026 | 6.01 | 6.07 | 6.01 | 6.05 | 6.05 | 0.58% | 2,682 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.99 | 6.02 | 6.02 | 0.42% | 7,525 |
| Mar 13, 2026 | 5.98 | 6.06 | 5.97 | 5.99 | 5.99 | -0.53% | 1,739 |
| Mar 12, 2026 | 6.04 | 6.04 | 6.00 | 6.03 | 6.03 | -0.36% | 1,869 |
| Mar 11, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -1.05% | 2,431 |
| Mar 10, 2026 | 6.11 | 6.13 | 6.09 | 6.11 | 6.11 | 1.88% | 21,276 |
| Mar 9, 2026 | 5.93 | 5.99 | 5.91 | 6.00 | 6.00 | -0.81% | 43,237 |
| Mar 6, 2026 | 6.14 | 6.15 | 6.02 | 6.05 | 6.05 | -1.23% | 6,527 |
| Mar 5, 2026 | 6.18 | 6.24 | 6.16 | 6.12 | 6.12 | -1.27% | 10,018 |
| Mar 4, 2026 | 6.15 | 6.19 | 6.14 | 6.20 | 6.20 | 1.39% | 2,017 |
| Mar 3, 2026 | 6.23 | 6.23 | 6.10 | 6.12 | 6.12 | -3.17% | 18,171 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.30 | 6.32 | 6.32 | -1.96% | 9,018 |
| Feb 27, 2026 | 6.42 | 6.43 | 6.42 | 6.44 | 6.44 | 0.37% | 5,959 |
| Feb 26, 2026 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | -0.08% | 864 |
| Feb 25, 2026 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 0.47% | 30 |
| Feb 24, 2026 | 6.35 | 6.40 | 6.35 | 6.39 | 6.39 | 0.47% | 843 |
| Feb 23, 2026 | 6.38 | 6.39 | 6.37 | 6.36 | 6.36 | -0.52% | 17,280 |
| Feb 20, 2026 | 6.36 | 6.42 | 6.36 | 6.40 | 6.40 | 1.11% | 1,207 |
| Feb 19, 2026 | 6.36 | 6.36 | 6.32 | 6.33 | 6.33 | -0.71% | 35,004 |
| Feb 18, 2026 | 6.32 | 6.38 | 6.32 | 6.37 | 6.37 | 0.97% | 133,906 |