iShares Healthcare Innovation UCITS ETF (AMS:HEAL)
Netherlands · Delayed Price · Currency is EUR 7.80
+0.02 (0.21%)
At close: Dec 5, 2025
AMS:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.82 | 7.79 | 7.80 | 7.80 | 0.21% | 8,236 |
| Dec 4, 2025 | 7.77 | 7.80 | 7.71 | 7.79 | 7.79 | 0.33% | 47,840 |
| Dec 3, 2025 | 7.74 | 7.76 | 7.71 | 7.76 | 7.76 | 0.18% | 75,323 |
| Dec 2, 2025 | 7.77 | 7.80 | 7.76 | 7.75 | 7.75 | -0.81% | 27,285 |
| Dec 1, 2025 | 7.87 | 7.88 | 7.81 | 7.81 | 7.81 | -1.08% | 11,124 |
| Nov 28, 2025 | 7.91 | 7.95 | 7.90 | 7.90 | 7.90 | -0.06% | 32,843 |
| Nov 27, 2025 | 7.91 | 7.92 | 7.90 | 7.90 | 7.90 | 0.03% | 15,916 |
| Nov 26, 2025 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | 0.28% | 10,049 |
| Nov 25, 2025 | 7.81 | 7.88 | 7.79 | 7.88 | 7.88 | 0.95% | 46,875 |
| Nov 24, 2025 | 7.72 | 7.80 | 7.70 | 7.80 | 7.80 | 1.68% | 17,759 |
| Nov 21, 2025 | 7.53 | 7.62 | 7.53 | 7.67 | 7.67 | 0.79% | 16,235 |
| Nov 20, 2025 | 7.59 | 7.67 | 7.57 | 7.61 | 7.61 | 1.56% | 32,596 |
| Nov 19, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.37% | 2,786 |
| Nov 18, 2025 | 7.45 | 7.45 | 7.43 | 7.47 | 7.47 | -0.82% | 8,583 |
| Nov 17, 2025 | 7.51 | 7.53 | 7.48 | 7.53 | 7.53 | 0.20% | 18,719 |
| Nov 14, 2025 | 7.49 | 7.50 | 7.45 | 7.52 | 7.52 | -0.57% | 14,950 |
| Nov 13, 2025 | 7.59 | 7.59 | 7.53 | 7.56 | 7.56 | 0.05% | 8,229 |
| Nov 12, 2025 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 1.70% | 83,715 |
| Nov 11, 2025 | 7.35 | 7.44 | 7.35 | 7.43 | 7.43 | 1.32% | 18,582 |
| Nov 10, 2025 | 7.34 | 7.37 | 7.33 | 7.33 | 7.33 | 1.09% | 12,191 |
| Nov 7, 2025 | 7.35 | 7.37 | 7.24 | 7.25 | 7.25 | -0.81% | 23,247 |
| Nov 6, 2025 | 7.38 | 7.40 | 7.31 | 7.31 | 7.31 | -0.67% | 10,538 |
| Nov 5, 2025 | 7.36 | 7.39 | 7.35 | 7.36 | 7.36 | -1.11% | 7,527 |
| Nov 4, 2025 | 7.36 | 7.42 | 7.34 | 7.44 | 7.44 | 1.17% | 7,260 |
| Nov 3, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.36 | -0.90% | 8,757 |
| Oct 31, 2025 | 7.37 | 7.44 | 7.34 | 7.43 | 7.43 | -0.08% | 19,008 |
| Oct 30, 2025 | 7.37 | 7.43 | 7.35 | 7.43 | 7.43 | 0.51% | 35,414 |
| Oct 29, 2025 | 7.38 | 7.39 | 7.36 | 7.39 | 7.39 | 0.05% | 17,543 |
| Oct 28, 2025 | 7.43 | 7.44 | 7.38 | 7.39 | 7.39 | -0.61% | 13,887 |
| Oct 27, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.19% | 8,051 |
| Oct 24, 2025 | 7.43 | 7.45 | 7.42 | 7.45 | 7.45 | 0.66% | 22,707 |
| Oct 23, 2025 | 7.41 | 7.42 | 7.40 | 7.40 | 7.40 | 0.12% | 5,125 |
| Oct 22, 2025 | 7.43 | 7.45 | 7.43 | 7.39 | 7.39 | -0.36% | 4,475 |
| Oct 21, 2025 | 7.37 | 7.43 | 7.35 | 7.42 | 7.42 | 0.99% | 24,154 |
| Oct 20, 2025 | 7.29 | 7.35 | 7.26 | 7.34 | 7.34 | 1.77% | 15,501 |
| Oct 17, 2025 | 7.17 | 7.26 | 7.16 | 7.22 | 7.22 | -1.10% | 4,284 |
| Oct 16, 2025 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | 1.36% | 40,370 |
| Oct 15, 2025 | 7.16 | 7.18 | 7.16 | 7.20 | 7.20 | 1.25% | 38,097 |
| Oct 14, 2025 | 7.11 | 7.14 | 7.09 | 7.11 | 7.11 | -1.26% | 49,891 |
| Oct 13, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.77% | 17,782 |
| Oct 10, 2025 | 7.28 | 7.29 | 7.15 | 7.15 | 7.15 | -2.42% | 23,366 |
| Oct 9, 2025 | 7.30 | 7.33 | 7.30 | 7.32 | 7.32 | 0.23% | 5,013 |
| Oct 8, 2025 | 7.26 | 7.31 | 7.25 | 7.31 | 7.31 | 1.02% | 8,404 |
| Oct 7, 2025 | 7.26 | 7.29 | 7.23 | 7.23 | 7.23 | -0.84% | 13,921 |
| Oct 6, 2025 | 7.32 | 7.34 | 7.30 | 7.29 | 7.29 | 0.43% | 4,683 |
| Oct 3, 2025 | 7.21 | 7.30 | 7.21 | 7.26 | 7.26 | 1.06% | 10,290 |
| Oct 2, 2025 | 7.20 | 7.22 | 7.19 | 7.19 | 7.19 | 0.59% | 19,404 |
| Oct 1, 2025 | 6.96 | 7.12 | 6.96 | 7.14 | 7.14 | 3.37% | 17,251 |
| Sep 30, 2025 | 6.86 | 6.91 | 6.84 | 6.91 | 6.91 | 1.05% | 5,038 |
| Sep 29, 2025 | 6.85 | 6.86 | 6.80 | 6.84 | 6.84 | 0.90% | 37,776 |