iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 6.22
-0.02 (-0.32%)
Feb 11, 2026, 4:47 PM CET
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | - | -0.58% | 320 |
| Feb 10, 2026 | 6.24 | 6.24 | 6.23 | 6.24 | 6.24 | 0.14% | 386 |
| Feb 9, 2026 | 6.22 | 6.23 | 6.19 | 6.23 | 6.23 | 0.76% | 810 |
| Feb 6, 2026 | 6.11 | 6.19 | 6.11 | 6.18 | 6.18 | 1.20% | 923 |
| Feb 5, 2026 | 6.14 | 6.16 | 6.10 | 6.11 | 6.11 | -0.68% | 792 |
| Feb 4, 2026 | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | 0.23% | 2,374 |
| Feb 3, 2026 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | -0.42% | 3,919 |
| Feb 2, 2026 | 6.08 | 6.15 | 6.08 | 6.16 | 6.16 | 1.12% | 509 |
| Jan 30, 2026 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 0.79% | 169 |
| Jan 29, 2026 | 6.12 | 6.13 | 6.05 | 6.05 | 6.05 | -0.93% | 623 |
| Jan 28, 2026 | 6.15 | 6.17 | 6.09 | 6.10 | 6.10 | -0.70% | 57,051 |
| Jan 27, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.15 | 0.59% | 440 |
| Jan 26, 2026 | 6.11 | 6.12 | 6.08 | 6.11 | 6.11 | 0.33% | 685 |
| Jan 23, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | -0.69% | 119 |
| Jan 22, 2026 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 1.44% | 2,664 |
| Jan 21, 2026 | 6.04 | 6.05 | 5.99 | 6.04 | 6.04 | -0.03% | 899 |
| Jan 20, 2026 | 6.03 | 6.05 | 6.00 | 6.05 | 6.05 | -0.67% | 1,918 |
| Jan 19, 2026 | 6.11 | 6.11 | 6.08 | 6.09 | 6.09 | -1.41% | 1,108 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.18 | 6.17 | 6.17 | -0.39% | 12,944 |
| Jan 15, 2026 | 6.19 | 6.19 | 6.18 | 6.20 | 6.20 | 0.75% | 46,704 |
| Jan 14, 2026 | 6.18 | 6.18 | 6.16 | 6.15 | 6.15 | -0.19% | 308 |
| Jan 13, 2026 | 6.19 | 6.19 | 6.17 | 6.16 | 6.16 | -0.24% | 526 |
| Jan 12, 2026 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | 0.13% | 706 |
| Jan 9, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 1.01% | 129 |
| Jan 8, 2026 | 6.12 | 6.13 | 6.11 | 6.11 | 6.11 | -0.36% | 265 |
| Jan 7, 2026 | 6.13 | 6.13 | 6.12 | 6.13 | 6.13 | 0.08% | 142 |
| Jan 6, 2026 | 6.12 | 6.13 | 6.10 | 6.13 | 6.13 | 0.16% | 1,720 |
| Jan 5, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 1.29% | 1,605 |
| Jan 2, 2026 | 6.02 | 6.06 | 6.02 | 6.04 | 6.04 | 0.50% | 1,405 |
| Dec 31, 2025 | 6.02 | 6.02 | 6.00 | 6.01 | 6.01 | -0.20% | 1,787 |
| Dec 30, 2025 | 5.96 | 6.01 | 5.96 | 6.02 | 6.02 | 0.53% | 158 |
| Dec 29, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.47% | 694 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.98 | 5.96 | 5.96 | -0.02% | 400 |
| Dec 23, 2025 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | -0.10% | 429 |
| Dec 22, 2025 | 5.98 | 5.98 | 5.95 | 5.97 | 5.97 | -0.10% | 969 |
| Dec 19, 2025 | 5.96 | 5.97 | 5.95 | 5.97 | 5.97 | 0.34% | 1,179 |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.95 | 5.95 | 0.83% | 135 |
| Dec 17, 2025 | 5.95 | 5.95 | 5.95 | 5.90 | 5.90 | -0.54% | 135 |
| Dec 16, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.18% | 2 |
| Dec 15, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.68% | 403 |
| 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 |