iShares Global Clean Energy Transition UCITS ETF (AMS:INRA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 25.17
+0.90 (3.70%)
Jan 2, 2026, 5:35 PM CET
AMS:INRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.27 | 24.29 | 24.18 | 24.27 | 24.27 | -0.69% | 675 |
| Dec 30, 2025 | 24.43 | 24.49 | 24.35 | 24.44 | 24.44 | 0.23% | 9,321 |
| Dec 29, 2025 | 24.50 | 24.53 | 24.32 | 24.39 | 24.39 | -0.46% | 5,429 |
| Dec 24, 2025 | 24.48 | 24.50 | 24.39 | 24.50 | 24.50 | 1.10% | 160 |
| Dec 23, 2025 | 24.57 | 24.57 | 24.23 | 24.23 | 24.23 | -1.00% | 389 |
| Dec 22, 2025 | 24.30 | 24.48 | 24.18 | 24.48 | 24.48 | 0.76% | 12,137 |
| Dec 19, 2025 | 23.99 | 24.33 | 23.96 | 24.29 | 24.29 | 1.33% | 398 |
| Dec 18, 2025 | 23.66 | 24.05 | 23.62 | 23.97 | 23.97 | 1.48% | 1,570 |
| Dec 17, 2025 | 24.01 | 24.16 | 23.62 | 23.62 | 23.62 | -1.19% | 963 |
| Dec 16, 2025 | 24.14 | 24.30 | 23.91 | 23.91 | 23.91 | -1.94% | 2,420 |
| Dec 15, 2025 | 24.44 | 24.57 | 24.23 | 24.38 | 24.38 | 0.33% | 2,483 |
| Dec 12, 2025 | 24.98 | 24.98 | 24.51 | 24.30 | 24.30 | -1.16% | 3,095 |
| Dec 11, 2025 | 24.33 | 24.62 | 24.27 | 24.58 | 24.58 | 1.34% | 1,598 |
| Dec 10, 2025 | 24.42 | 24.44 | 24.15 | 24.26 | 24.26 | -0.96% | 675 |
| Dec 9, 2025 | 24.59 | 24.59 | 24.35 | 24.50 | 24.50 | 0.48% | 1,085 |
| Dec 8, 2025 | 24.73 | 24.83 | 24.38 | 24.38 | 24.38 | -1.43% | 3,010 |
| Dec 5, 2025 | 24.85 | 24.92 | 24.71 | 24.73 | 24.73 | 0.63% | 3,141 |
| Dec 4, 2025 | 24.36 | 24.61 | 24.23 | 24.58 | 24.58 | 1.35% | 6,332 |
| Dec 3, 2025 | 24.55 | 24.56 | 24.19 | 24.25 | 24.25 | -0.74% | 1,109 |
| Dec 2, 2025 | 24.25 | 24.58 | 24.19 | 24.43 | 24.43 | 0.38% | 929 |
| Dec 1, 2025 | 24.65 | 24.65 | 24.34 | 24.34 | 24.34 | -1.72% | 603 |
| Nov 28, 2025 | 24.58 | 24.79 | 24.43 | 24.76 | 24.76 | 0.67% | 866 |
| Nov 27, 2025 | 24.61 | 24.61 | 24.48 | 24.60 | 24.60 | 1.29% | 11,103 |
| Nov 26, 2025 | 24.13 | 24.30 | 24.10 | 24.28 | 24.28 | 1.44% | 9,058 |
| Nov 25, 2025 | 23.89 | 23.94 | 23.55 | 23.94 | 23.94 | 0.72% | 4,386 |
| Nov 24, 2025 | 23.62 | 23.80 | 23.51 | 23.77 | 23.77 | 2.09% | 3,033 |
| Nov 21, 2025 | 23.64 | 23.64 | 22.88 | 23.28 | 23.28 | -4.10% | 16,282 |
| Nov 20, 2025 | 24.52 | 24.87 | 24.33 | 24.28 | 24.28 | -0.28% | 1,308 |
| Nov 19, 2025 | 24.35 | 24.59 | 24.19 | 24.34 | 24.34 | -0.32% | 781 |
| Nov 18, 2025 | 24.50 | 24.50 | 24.28 | 24.42 | 24.42 | -1.79% | 671 |
| Nov 17, 2025 | 25.06 | 25.06 | 24.82 | 24.87 | 24.87 | -1.07% | 898 |
| Nov 14, 2025 | 24.63 | 25.19 | 24.13 | 25.14 | 25.13 | 1.05% | 1,271 |
| Nov 13, 2025 | 25.99 | 26.00 | 24.93 | 24.87 | 24.87 | -2.98% | 987 |
| Nov 12, 2025 | 26.01 | 26.18 | 25.59 | 25.64 | 25.64 | -1.05% | 3,648 |
| Nov 11, 2025 | 26.30 | 26.31 | 25.81 | 25.91 | 25.91 | -0.53% | 557 |
| Nov 10, 2025 | 26.03 | 26.44 | 26.03 | 26.05 | 26.05 | 3.01% | 1,680 |
| Nov 7, 2025 | 25.85 | 26.00 | 25.25 | 25.29 | 25.29 | -2.78% | 10,367 |
| Nov 6, 2025 | 26.41 | 26.54 | 25.98 | 26.01 | 26.01 | -0.96% | 1,806 |
| Nov 5, 2025 | 25.34 | 26.32 | 25.34 | 26.26 | 26.26 | 2.99% | 467 |
| Nov 4, 2025 | 25.40 | 25.55 | 25.10 | 25.50 | 25.50 | -1.01% | 3,078 |
| Nov 3, 2025 | 25.45 | 25.76 | 25.40 | 25.76 | 25.76 | 3.01% | 2,473 |
| Oct 31, 2025 | 25.07 | 25.29 | 24.97 | 25.01 | 25.01 | -0.45% | 2,282 |
| Oct 30, 2025 | 25.44 | 25.44 | 25.00 | 25.12 | 25.12 | -1.85% | 5,353 |
| Oct 29, 2025 | 25.15 | 25.60 | 25.15 | 25.59 | 25.59 | 2.87% | 22,083 |
| Oct 28, 2025 | 24.54 | 24.88 | 24.49 | 24.88 | 24.88 | 2.24% | 6,795 |
| Oct 27, 2025 | 24.61 | 24.70 | 24.29 | 24.33 | 24.33 | -0.55% | 4,060 |
| Oct 24, 2025 | 24.08 | 24.47 | 24.08 | 24.47 | 24.47 | 3.07% | 3,856 |
| Oct 23, 2025 | 23.53 | 23.68 | 23.53 | 23.74 | 23.74 | 1.63% | 1,637 |
| Oct 22, 2025 | 23.91 | 24.03 | 23.46 | 23.36 | 23.36 | -2.53% | 3,274 |
| Oct 21, 2025 | 24.23 | 24.26 | 23.86 | 23.96 | 23.96 | -1.92% | 802 |