iShares MSCI Europe Paris-Aligned Climate UCITS ETF (AMS:EUPB)
Netherlands · Delayed Price · Currency is EUR 6.31
+0.01 (0.17%)
Sep 12, 2025, 9:04 AM CET
AMS:EUPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | - | 53,437 |
| Sep 10, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.32% | 16,587 |
| Sep 9, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.96% | 67 |
| Sep 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | 63 |
| Sep 5, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | 0.80% | 62 |
| Sep 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | 22,362 |
| Sep 3, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -0.16% | 22,361 |
| Sep 2, 2025 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.64% | 2 |
| Sep 1, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | -0.16% | 12,042 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.79% | 2,610 |
| Aug 28, 2025 | 6.33 | 6.34 | 6.31 | 6.32 | 6.32 | 0.16% | 3,209 |
| Aug 27, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | - | 17 |
| Aug 26, 2025 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | -0.94% | 69 |
| Aug 25, 2025 | 6.37 | 6.38 | 6.37 | 6.37 | 6.37 | -0.47% | 92 |
| Aug 22, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.47% | 797 |
| Aug 21, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | 30 |
| Aug 20, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | 1.27% | 29 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,201 |
| Aug 18, 2025 | 6.31 | 6.31 | 6.29 | 6.30 | 6.30 | -0.16% | 2,200 |
| Aug 15, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | 0.80% | 3,223 |
| Aug 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% | 34 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.48% | 33 |
| Aug 12, 2025 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | 0.16% | 3,036 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | - | 3,890 |
| Aug 8, 2025 | 6.22 | 6.23 | 6.21 | 6.21 | 6.21 | 1.31% | 2,337 |
| Aug 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.65% | 73 |
| Aug 6, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 72 |
| Aug 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% | 3,160 |
| Aug 4, 2025 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | - | 54,696 |
| Aug 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.60% | 1,634 |
| Jul 31, 2025 | 6.29 | 6.30 | 6.24 | 6.24 | 6.24 | -0.64% | 929 |
| Jul 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | 746 |
| Jul 29, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 745 |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 760 |
| Jul 25, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 1.13% | 759 |
| Jul 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 30 |
| Jul 23, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% | 29 |
| Jul 22, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -0.16% | 28 |
| Jul 21, 2025 | 6.26 | 6.27 | 6.25 | 6.25 | 6.25 | -0.48% | 86 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | 0.48% | 3,833 |
| Jul 17, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 0.97% | 11,259 |
| Jul 16, 2025 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -1.43% | 41 |
| Jul 15, 2025 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 0.80% | 40 |
| Jul 14, 2025 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | -0.48% | 8 |
| Jul 11, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -0.32% | 4,150 |
| Jul 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% | 2,020 |
| Jul 9, 2025 | 6.25 | 6.29 | 6.25 | 6.29 | 6.29 | 1.29% | 2,019 |
| Jul 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 201 |
| Jul 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 200 |
| Jul 4, 2025 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | -0.16% | 3,992 |