iShares Global Clean Energy Transition UCITS ETF (AMS:INRA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 25.01
-0.14 (-0.57%)
Oct 31, 2025, 5:55 PM CET
AMS:INRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.07 | 25.29 | 24.97 | 25.01 | 25.01 | -0.56% | 2,282 |
| Oct 30, 2025 | 25.44 | 25.44 | 25.00 | 25.15 | 25.15 | -1.72% | 5,353 |
| Oct 29, 2025 | 25.15 | 25.60 | 25.15 | 25.59 | 25.59 | 2.85% | 22,083 |
| Oct 28, 2025 | 24.54 | 24.88 | 24.49 | 24.88 | 24.88 | 2.39% | 6,795 |
| Oct 27, 2025 | 24.61 | 24.70 | 24.29 | 24.30 | 24.30 | -0.45% | 4,060 |
| Oct 24, 2025 | 24.08 | 24.47 | 24.08 | 24.41 | 24.41 | 3.26% | 3,856 |
| Oct 23, 2025 | 23.53 | 23.68 | 23.53 | 23.64 | 23.64 | 0.77% | 1,637 |
| Oct 22, 2025 | 23.91 | 24.03 | 23.46 | 23.46 | 23.46 | -2.09% | 3,274 |
| Oct 21, 2025 | 24.23 | 24.26 | 23.86 | 23.96 | 23.96 | -2.12% | 802 |
| Oct 20, 2025 | 24.37 | 24.50 | 24.31 | 24.48 | 24.48 | 0.70% | 11,907 |
| Oct 17, 2025 | 24.22 | 24.38 | 23.96 | 24.31 | 24.31 | -1.86% | 3,215 |
| Oct 16, 2025 | 24.76 | 24.98 | 24.74 | 24.77 | 24.77 | 0.90% | 1,457 |
| Oct 15, 2025 | 24.18 | 24.62 | 24.18 | 24.55 | 24.55 | 2.94% | 10,248 |
| Oct 14, 2025 | 23.78 | 23.86 | 23.48 | 23.85 | 23.85 | -0.62% | 2,971 |
| Oct 13, 2025 | 23.46 | 24.00 | 23.38 | 24.00 | 24.00 | 2.83% | 21,206 |
| Oct 10, 2025 | 23.61 | 23.70 | 23.34 | 23.34 | 23.34 | -1.23% | 2,584 |
| Oct 9, 2025 | 23.55 | 23.63 | 23.46 | 23.63 | 23.63 | 0.98% | 1,285 |
| Oct 8, 2025 | 23.30 | 23.49 | 23.27 | 23.40 | 23.40 | 0.21% | 898 |
| Oct 7, 2025 | 23.56 | 23.60 | 23.35 | 23.35 | 23.35 | -0.81% | 3,496 |
| Oct 6, 2025 | 23.44 | 23.62 | 23.39 | 23.54 | 23.54 | - | 1,146 |
| Oct 3, 2025 | 23.24 | 23.54 | 23.24 | 23.54 | 23.54 | 1.73% | 2,487 |
| Oct 2, 2025 | 23.16 | 23.27 | 23.08 | 23.14 | 23.14 | 0.30% | 22,433 |
| Oct 1, 2025 | 22.60 | 23.09 | 22.53 | 23.07 | 23.07 | 2.95% | 2,192 |
| Sep 30, 2025 | 22.53 | 22.54 | 22.41 | 22.41 | 22.41 | -0.53% | 508 |
| Sep 29, 2025 | 22.47 | 22.55 | 22.38 | 22.53 | 22.53 | 1.76% | 15,482 |
| Sep 26, 2025 | 22.26 | 22.26 | 22.11 | 22.14 | 22.14 | 0.45% | 695 |
| Sep 25, 2025 | 22.28 | 22.30 | 21.93 | 22.04 | 22.04 | -0.99% | 6,276 |
| Sep 24, 2025 | 22.36 | 22.38 | 22.21 | 22.26 | 22.26 | -0.67% | 17,176 |
| Sep 23, 2025 | 22.50 | 22.58 | 22.40 | 22.41 | 22.41 | 0.81% | 2,157 |
| Sep 22, 2025 | 22.16 | 22.23 | 22.10 | 22.23 | 22.23 | 0.18% | 953 |
| Sep 19, 2025 | 22.07 | 22.19 | 22.04 | 22.19 | 22.19 | 0.96% | 190 |
| Sep 18, 2025 | 22.04 | 22.46 | 21.90 | 21.98 | 21.98 | -0.27% | 9,178 |
| Sep 17, 2025 | 21.89 | 22.07 | 21.82 | 22.04 | 22.04 | 1.01% | 928 |
| Sep 16, 2025 | 21.80 | 21.85 | 21.71 | 21.82 | 21.82 | 0.83% | 1,133 |
| Sep 15, 2025 | 21.47 | 21.64 | 21.46 | 21.64 | 21.64 | 1.22% | 286 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.32 | 21.38 | 21.38 | -0.79% | 394 |
| Sep 11, 2025 | 21.44 | 21.59 | 21.38 | 21.55 | 21.55 | 0.47% | 809 |
| Sep 10, 2025 | 21.24 | 21.50 | 21.22 | 21.45 | 21.45 | 1.51% | 114 |
| Sep 9, 2025 | 21.37 | 21.37 | 21.13 | 21.13 | 21.13 | -1.31% | 1,644 |
| Sep 8, 2025 | 21.50 | 21.57 | 21.36 | 21.41 | 21.41 | 0.52% | 1,265 |
| Sep 5, 2025 | 21.18 | 21.59 | 21.18 | 21.30 | 21.30 | 1.96% | 372 |
| Sep 4, 2025 | 20.89 | 20.95 | 20.85 | 20.89 | 20.89 | 0.19% | 493 |
| Sep 3, 2025 | 20.74 | 20.85 | 20.71 | 20.85 | 20.85 | 0.77% | 16,159 |
| Sep 2, 2025 | 21.06 | 21.06 | 20.52 | 20.69 | 20.69 | -1.71% | 1,670 |
| Sep 1, 2025 | 21.17 | 21.17 | 21.05 | 21.05 | 21.05 | -0.24% | 898 |
| Aug 29, 2025 | 21.26 | 21.30 | 21.10 | 21.10 | 21.10 | -1.03% | 5,958 |
| Aug 28, 2025 | 21.13 | 21.32 | 21.09 | 21.32 | 21.32 | 1.38% | 416 |
| Aug 27, 2025 | 21.12 | 21.14 | 21.02 | 21.03 | 21.03 | -0.43% | 489 |
| Aug 26, 2025 | 21.08 | 21.26 | 21.08 | 21.12 | 21.12 | -0.33% | 1,084 |
| Aug 25, 2025 | 21.27 | 21.27 | 21.15 | 21.19 | 21.19 | -0.75% | 6,711 |