iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 5.95
+0.02 (0.27%)
Dec 12, 2025, 3:17 PM CET
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.95 | 5.97 | 5.95 | 5.91 | 5.91 | -0.44% | 205 |
| Dec 11, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 0.83% | 254 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.89 | 5.88 | 5.88 | -0.41% | 138 |
| Dec 9, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.15% | 105 |
| Dec 8, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -0.08% | 445 |
| Dec 5, 2025 | 5.93 | 5.94 | 5.93 | 5.92 | 5.92 | 0.05% | 456 |
| Dec 4, 2025 | 5.93 | 5.93 | 5.93 | 5.92 | 5.92 | 0.53% | 180 |
| Dec 3, 2025 | 5.93 | 5.93 | 5.90 | 5.89 | 5.89 | -0.25% | 792 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.02% | 295 |
| Dec 1, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -0.02% | 295 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.31% | 526 |
| Nov 27, 2025 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.10% | 4 |
| Nov 26, 2025 | 5.84 | 5.86 | 5.83 | 5.88 | 5.88 | 1.14% | 273 |
| Nov 25, 2025 | 5.77 | 5.81 | 5.76 | 5.81 | 5.81 | 0.61% | 393 |
| Nov 24, 2025 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | 0.70% | 96 |
| Nov 21, 2025 | 5.71 | 5.75 | 5.71 | 5.74 | 5.74 | -0.68% | 26 |
| Nov 20, 2025 | 5.82 | 5.82 | 5.81 | 5.78 | 5.78 | 0.26% | 265 |
| Nov 19, 2025 | 5.74 | 5.79 | 5.74 | 5.76 | 5.76 | 0.47% | 436 |
| Nov 18, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.73% | 543 |
| Nov 17, 2025 | 5.92 | 5.92 | 5.85 | 5.84 | 5.84 | -1.07% | 778 |
| Nov 14, 2025 | 5.92 | 5.92 | 5.86 | 5.90 | 5.90 | -0.92% | 172 |
| Nov 13, 2025 | 6.04 | 6.04 | 5.99 | 5.95 | 5.95 | -0.82% | 233 |
| Nov 12, 2025 | 5.98 | 6.01 | 5.98 | 6.00 | 6.00 | 0.98% | 788 |
| Nov 11, 2025 | 5.90 | 5.94 | 5.90 | 5.95 | 5.95 | 1.02% | 382 |
| Nov 10, 2025 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 1.66% | 296 |
| Nov 7, 2025 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | -0.87% | 1,569 |
| Nov 6, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -1.37% | 19,425 |
| Nov 5, 2025 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 0.25% | 18,070 |
| Nov 4, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | -0.34% | 2,453 |
| Nov 3, 2025 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | 0.05% | 1,132 |
| Oct 31, 2025 | 5.96 | 5.96 | 5.95 | 5.92 | 5.92 | -0.80% | 413 |
| Oct 30, 2025 | 5.97 | 5.99 | 5.96 | 5.97 | 5.97 | -0.07% | 1,399 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.99 | 5.98 | 5.98 | -0.47% | 505 |
| Oct 28, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.28% | 1,476 |
| Oct 27, 2025 | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | 0.50% | 479 |
| Oct 24, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.22% | 20 |
| Oct 23, 2025 | 5.99 | 6.00 | 5.96 | 6.00 | 6.00 | 0.57% | 720 |
| Oct 22, 2025 | 5.98 | 6.00 | 5.98 | 5.97 | 5.97 | -0.75% | 682 |
| Oct 21, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 0.25% | 3,491 |
| Oct 20, 2025 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 1.18% | 385 |
| Oct 17, 2025 | 5.89 | 5.94 | 5.89 | 5.93 | 5.93 | -0.64% | 785 |
| Oct 16, 2025 | 5.93 | 5.95 | 5.93 | 5.97 | 5.97 | 0.54% | 117 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 1.18% | 191 |
| Oct 14, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.87 | -0.02% | 2,052 |
| Oct 13, 2025 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | 0.53% | 789 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.93 | 5.84 | 5.84 | -1.45% | 288 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.95 | 5.92 | 5.92 | -0.42% | 254 |
| Oct 8, 2025 | 5.90 | 5.93 | 5.90 | 5.95 | 5.95 | 0.63% | 372 |
| Oct 7, 2025 | 5.92 | 5.93 | 5.91 | 5.91 | 5.91 | 0.17% | 275 |
| Oct 6, 2025 | 5.94 | 5.94 | 5.89 | 5.90 | 5.90 | -0.51% | 25,316 |