L&G Cyber Security UCITS ETF (AMS:ISPY)
Netherlands · Delayed Price · Currency is EUR 26.27
+0.96 (3.79%)
At close: Apr 1, 2026
AMS:ISPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.16 | 26.30 | 25.83 | 26.27 | 26.27 | 3.79% | 24,083 |
| Mar 31, 2026 | 25.31 | 25.50 | 25.20 | 25.31 | 25.31 | -0.41% | 7,883 |
| Mar 30, 2026 | 25.26 | 25.74 | 25.23 | 25.42 | 25.42 | 0.65% | 6,892 |
| Mar 27, 2026 | 26.24 | 26.24 | 24.99 | 25.25 | 25.25 | -4.07% | 8,919 |
| Mar 26, 2026 | 26.14 | 26.62 | 26.01 | 26.32 | 26.32 | -0.21% | 3,220 |
| Mar 25, 2026 | 26.25 | 26.72 | 26.17 | 26.38 | 26.38 | 0.74% | 20,896 |
| Mar 24, 2026 | 26.67 | 26.73 | 25.96 | 26.18 | 26.18 | -1.04% | 6,323 |
| Mar 23, 2026 | 25.76 | 26.75 | 25.70 | 26.46 | 26.46 | 1.21% | 22,233 |
| Mar 20, 2026 | 26.46 | 26.65 | 26.08 | 26.14 | 26.14 | -0.97% | 3,503 |
| Mar 19, 2026 | 26.74 | 26.80 | 26.45 | 26.40 | 26.40 | -0.90% | 5,048 |
| Mar 18, 2026 | 26.54 | 26.64 | 26.16 | 26.64 | 26.64 | 1.49% | 8,017 |
| Mar 17, 2026 | 25.99 | 26.53 | 25.83 | 26.25 | 26.25 | -0.19% | 11,745 |
| Mar 16, 2026 | 26.52 | 26.79 | 26.30 | 26.30 | 26.30 | -0.75% | 6,275 |
| Mar 13, 2026 | 26.39 | 26.90 | 26.32 | 26.50 | 26.50 | -0.17% | 3,780 |
| Mar 12, 2026 | 26.35 | 26.56 | 26.31 | 26.54 | 26.54 | 0.86% | 5,265 |
| Mar 11, 2026 | 26.21 | 26.48 | 26.12 | 26.32 | 26.32 | 0.08% | 7,093 |
| Mar 10, 2026 | 26.11 | 26.30 | 25.84 | 26.30 | 26.30 | 0.88% | 8,454 |
| Mar 9, 2026 | 25.68 | 26.08 | 25.50 | 26.07 | 26.07 | 0.23% | 5,414 |
| Mar 6, 2026 | 26.04 | 26.12 | 25.79 | 26.01 | 26.01 | 0.39% | 6,307 |
| Mar 5, 2026 | 25.35 | 26.20 | 25.35 | 25.91 | 25.91 | 2.57% | 6,299 |
| Mar 4, 2026 | 24.98 | 25.34 | 24.98 | 25.26 | 25.26 | 1.53% | 17,145 |
| Mar 3, 2026 | 24.15 | 24.82 | 24.01 | 24.88 | 24.88 | 3.00% | 13,565 |
| Mar 2, 2026 | 23.59 | 24.33 | 23.54 | 24.15 | 24.15 | 2.37% | 21,823 |
| Feb 27, 2026 | 23.89 | 23.96 | 23.38 | 23.59 | 23.59 | -1.89% | 29,418 |
| Feb 26, 2026 | 23.67 | 24.24 | 23.67 | 24.05 | 24.05 | 2.23% | 13,956 |
| Feb 25, 2026 | 23.23 | 23.52 | 23.19 | 23.52 | 23.52 | 1.01% | 10,159 |
| Feb 24, 2026 | 23.08 | 23.45 | 22.79 | 23.29 | 23.29 | -0.24% | 19,934 |
| Feb 23, 2026 | 23.93 | 24.15 | 23.22 | 23.34 | 23.34 | -7.22% | 14,511 |
| Feb 20, 2026 | 25.02 | 25.23 | 24.66 | 25.16 | 25.16 | -0.08% | 17,186 |
| Feb 19, 2026 | 25.15 | 25.22 | 24.98 | 25.18 | 25.18 | 0.82% | 21,383 |
| Feb 18, 2026 | 24.80 | 25.08 | 24.61 | 24.97 | 24.97 | 0.12% | 6,603 |
| Feb 17, 2026 | 25.39 | 25.39 | 24.65 | 24.94 | 24.94 | -1.71% | 7,831 |
| Feb 16, 2026 | 25.45 | 25.50 | 25.24 | 25.38 | 25.38 | 0.75% | 16,789 |
| Feb 13, 2026 | 24.52 | 25.19 | 24.40 | 25.19 | 25.19 | 2.99% | 31,238 |
| Feb 12, 2026 | 24.76 | 25.04 | 24.46 | 24.46 | 24.46 | -0.20% | 7,908 |
| Feb 11, 2026 | 25.00 | 25.25 | 24.43 | 24.51 | 24.51 | -0.85% | 35,253 |
| Feb 10, 2026 | 24.25 | 24.78 | 24.06 | 24.72 | 24.72 | 2.47% | 105,980 |
| Feb 9, 2026 | 24.01 | 24.06 | 23.75 | 24.12 | 24.12 | 1.77% | 11,714 |
| Feb 6, 2026 | 23.54 | 24.03 | 23.49 | 23.70 | 23.70 | -1.04% | 21,301 |
| Feb 5, 2026 | 24.26 | 24.29 | 23.79 | 23.95 | 23.95 | -0.58% | 18,317 |
| Feb 4, 2026 | 24.06 | 24.17 | 23.52 | 24.09 | 24.09 | 0.04% | 40,810 |
| Feb 3, 2026 | 25.18 | 25.23 | 24.08 | 24.08 | 24.08 | -4.93% | 24,772 |
| Feb 2, 2026 | 24.61 | 25.31 | 24.56 | 25.33 | 25.33 | 1.83% | 7,939 |
| Jan 30, 2026 | 24.65 | 25.00 | 24.58 | 24.88 | 24.88 | 0.95% | 37,821 |
| Jan 29, 2026 | 25.47 | 25.47 | 24.57 | 24.64 | 24.64 | -4.03% | 17,758 |
| Jan 28, 2026 | 25.98 | 26.01 | 25.68 | 25.68 | 25.68 | -1.15% | 9,869 |
| Jan 27, 2026 | 25.95 | 26.17 | 25.84 | 25.98 | 25.98 | 1.27% | 17,266 |
| Jan 26, 2026 | 25.15 | 25.67 | 25.00 | 25.65 | 25.65 | 0.67% | 15,950 |
| Jan 23, 2026 | 25.46 | 25.56 | 25.34 | 25.48 | 25.48 | 0.49% | 15,216 |
| Jan 22, 2026 | 25.27 | 25.48 | 25.22 | 25.36 | 25.36 | 0.58% | 8,929 |