Skip to main content
logo
UBS MSCI Japan Socially Responsible UCITS ETF (AMS:JPSR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
28.44
+0.22 (0.78%)
May 25, 2026, 2:00 PM CET

AMS:JPSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202628.4728.4728.4428.4828.480.92%50
May 22, 202628.1528.1528.1528.2228.220.61%165
May 21, 202628.0528.0528.0128.0528.05-0.41%165
May 20, 202627.8228.0327.8228.1728.17-0.06%5
May 19, 202628.3428.3428.3428.1828.180.54%-
May 18, 202627.9428.1027.9428.0328.03-25
May 15, 202628.0728.0727.9228.0328.030.39%1,070
May 14, 202627.7527.7527.7527.9327.93-0.35%-
May 13, 202627.9327.9327.9328.0228.021.60%-
May 12, 202627.6127.6127.6127.5827.58-0.67%-
May 11, 202627.6527.7627.5827.7727.770.61%781
May 8, 202627.5927.6927.5927.6027.601.08%2,377
May 7, 202627.5827.5827.5827.3027.30-0.11%-
May 6, 202627.0527.0527.0527.3327.332.39%-
May 5, 202626.5226.5326.3926.7026.700.61%7,756
May 4, 202626.6226.7126.4626.5426.54-0.71%380
Apr 30, 202626.3826.7326.3826.7326.730.64%564
Apr 29, 202626.7026.7026.5626.5526.55-0.51%10,964
Apr 28, 202626.9226.9226.6526.6926.690.09%1,586
Apr 27, 202626.7026.7026.7026.6726.671.04%-
Apr 24, 202626.5126.5126.5126.3926.39-1.02%-
Apr 23, 202626.4626.6426.4626.6626.66-0.05%50
Apr 22, 202626.8826.8826.8826.6826.68-0.37%-
Apr 21, 202626.9826.9826.9826.7826.78-1.19%-
Apr 20, 202627.0427.0427.0027.1027.10-0.51%7
Apr 17, 202626.6526.6526.6527.2427.241.11%-
Apr 16, 202626.9526.9726.9526.9426.940.90%4
Apr 15, 202626.6726.7026.6626.7026.70-0.10%1,177
Apr 14, 202626.4626.7226.4626.7326.731.51%1
Apr 13, 202626.2526.3326.2526.3326.33-1.09%611
Apr 10, 202626.4426.6626.4426.6226.62-0.01%1
Apr 9, 202626.6926.6926.4926.6226.62-2.18%579
Apr 8, 202627.0627.0627.0627.2227.224.83%-
Apr 7, 202626.2226.3626.0725.9625.96-1.14%82
Apr 2, 202626.0526.0526.0026.2626.26-1.50%4
Apr 1, 202626.6126.6726.4926.6626.663.86%261
Mar 31, 202625.4625.4625.4625.6725.670.54%-
Mar 30, 202625.4025.4625.4025.5325.531.47%2
Mar 27, 202625.6025.6025.3125.1625.16-2.54%2,319
Mar 26, 202625.9826.0025.9025.8225.82-1.48%754
Mar 25, 202626.2926.3126.1226.2026.201.50%398
Mar 24, 202625.7725.7725.7025.8225.821.73%1
Mar 23, 202624.7525.3924.7525.3825.381.29%618
Mar 20, 202625.5925.5925.1525.0525.05-1.27%754
Mar 19, 202625.5425.5425.5425.3825.38-1.62%-
Mar 18, 202626.1626.1625.7725.7925.79-0.88%910
Mar 17, 202625.8225.8225.8226.0226.020.38%-
Mar 16, 202625.7625.7625.6725.9325.930.48%545
Mar 13, 202625.5825.5825.5825.8025.80-0.23%-
Mar 12, 202626.0126.0126.0125.8625.86-0.43%-