iShares Essential Metals Producers UCITS ETF (AMS:METL)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.06
-0.13 (-1.28%)
Apr 2, 2026, 4:47 PM CET
AMS:METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.85 | 10.11 | 9.70 | 10.06 | 10.06 | -1.29% | 14,830 |
| Apr 1, 2026 | 10.12 | 10.22 | 10.12 | 10.19 | 10.19 | 4.43% | 57,389 |
| Mar 31, 2026 | 9.50 | 9.79 | 9.49 | 9.76 | 9.76 | 2.40% | 79,440 |
| Mar 30, 2026 | 9.56 | 9.56 | 9.50 | 9.53 | 9.53 | 1.04% | 1,103 |
| Mar 27, 2026 | 9.42 | 9.42 | 9.25 | 9.43 | 9.43 | 1.15% | 1,115 |
| Mar 26, 2026 | 9.47 | 9.50 | 9.42 | 9.32 | 9.32 | -4.45% | 561 |
| Mar 25, 2026 | 9.71 | 9.76 | 9.66 | 9.76 | 9.76 | 3.95% | 8,280 |
| Mar 24, 2026 | 9.25 | 9.42 | 9.20 | 9.39 | 9.39 | 1.86% | 9,794 |
| Mar 23, 2026 | 8.62 | 8.63 | 8.57 | 9.22 | 9.22 | 2.21% | 7,575 |
| Mar 20, 2026 | 9.37 | 9.37 | 8.95 | 9.02 | 9.02 | -1.71% | 136,953 |
| Mar 19, 2026 | 9.40 | 9.40 | 8.94 | 9.17 | 9.17 | -6.51% | 65,665 |
| Mar 18, 2026 | 10.12 | 10.12 | 9.73 | 9.81 | 9.81 | -2.48% | 4,922 |
| Mar 17, 2026 | 9.98 | 10.18 | 9.98 | 10.06 | 10.06 | 0.96% | 1,535 |
| Mar 16, 2026 | 9.97 | 10.00 | 9.83 | 9.97 | 9.97 | 0.57% | 6,335 |
| Mar 13, 2026 | 10.23 | 10.30 | 9.91 | 9.91 | 9.91 | -4.45% | 28,936 |
| Mar 12, 2026 | 10.58 | 10.58 | 10.33 | 10.37 | 10.37 | -0.76% | 3,508 |
| Mar 11, 2026 | 10.61 | 10.61 | 10.45 | 10.45 | 10.45 | -2.08% | 2,692 |
| Mar 10, 2026 | 10.58 | 10.73 | 10.40 | 10.67 | 10.67 | 5.60% | 1,438,009 |
| Mar 9, 2026 | 10.03 | 10.05 | 9.81 | 10.11 | 10.11 | -1.75% | 51,429 |
| Mar 6, 2026 | 10.56 | 10.59 | 10.13 | 10.29 | 10.29 | -1.62% | 12,711 |
| Mar 5, 2026 | 10.90 | 10.99 | 10.70 | 10.46 | 10.46 | -5.37% | 1,316 |
| Mar 4, 2026 | 10.87 | 11.15 | 10.87 | 11.05 | 11.05 | 2.32% | 6,702 |
| Mar 3, 2026 | 11.37 | 11.37 | 10.40 | 10.80 | 10.80 | -7.17% | 42,710 |
| Mar 2, 2026 | 11.94 | 11.94 | 11.60 | 11.63 | 11.63 | -2.42% | 75,154 |
| Feb 27, 2026 | 11.95 | 11.99 | 11.88 | 11.92 | 11.92 | 2.58% | 6,827 |
| Feb 26, 2026 | 11.85 | 11.85 | 11.52 | 11.62 | 11.62 | -2.07% | 5,598 |
| Feb 25, 2026 | 11.75 | 11.92 | 11.70 | 11.87 | 11.87 | 3.78% | 28,107 |
| Feb 24, 2026 | 11.26 | 11.48 | 11.21 | 11.44 | 11.44 | 2.88% | 2,000 |
| Feb 23, 2026 | 11.10 | 11.18 | 11.09 | 11.12 | 11.11 | 2.52% | 4,317 |
| Feb 20, 2026 | 10.76 | 10.84 | 10.76 | 10.84 | 10.84 | 1.94% | 3,615 |
| Feb 19, 2026 | 10.82 | 10.82 | 10.50 | 10.64 | 10.64 | -2.22% | 1,141 |
| Feb 18, 2026 | 10.76 | 10.86 | 10.72 | 10.88 | 10.88 | 3.71% | 6,036 |
| Feb 17, 2026 | 10.75 | 10.75 | 10.34 | 10.49 | 10.49 | -2.85% | 23,428 |
| Feb 16, 2026 | 10.94 | 10.94 | 10.84 | 10.80 | 10.80 | -0.35% | 1,976 |
| Feb 13, 2026 | 10.65 | 10.84 | 10.65 | 10.84 | 10.83 | 1.30% | 3,235 |
| Feb 12, 2026 | 11.12 | 11.30 | 10.75 | 10.70 | 10.70 | -3.44% | 71,922 |
| Feb 11, 2026 | 11.12 | 11.23 | 11.00 | 11.08 | 11.08 | 2.21% | 2,141 |
| Feb 10, 2026 | 10.86 | 10.94 | 10.82 | 10.84 | 10.84 | -0.53% | 3,251 |
| Feb 9, 2026 | 10.63 | 10.92 | 10.63 | 10.90 | 10.90 | 3.76% | 3,116 |
| Feb 6, 2026 | 10.24 | 10.54 | 10.20 | 10.50 | 10.50 | 3.16% | 28,218 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.13 | 10.18 | 10.18 | -5.78% | 14,602 |
| Feb 4, 2026 | 11.28 | 11.31 | 10.76 | 10.80 | 10.80 | -2.46% | 101,451 |
| Feb 3, 2026 | 10.88 | 11.07 | 10.86 | 11.08 | 11.07 | 5.61% | 14,530 |
| Feb 2, 2026 | 10.21 | 10.62 | 9.95 | 10.49 | 10.49 | -2.24% | 22,356 |
| Jan 30, 2026 | 11.19 | 11.19 | 10.67 | 10.73 | 10.73 | -6.96% | 196,846 |
| Jan 29, 2026 | 11.77 | 12.11 | 11.23 | 11.53 | 11.53 | 0.60% | 10,958 |
| Jan 28, 2026 | 11.67 | 11.67 | 11.43 | 11.46 | 11.46 | 0.54% | 41,921 |
| Jan 27, 2026 | 11.37 | 11.40 | 11.20 | 11.40 | 11.40 | -1.02% | 8,599 |
| Jan 26, 2026 | 11.34 | 11.67 | 11.33 | 11.52 | 11.52 | 4.52% | 15,396 |
| Jan 23, 2026 | 10.90 | 11.02 | 10.78 | 11.02 | 11.02 | 1.86% | 68,960 |