iShares MSCI EMU Paris-Aligned Climate UCITS ETF (AMS:MPAB)
Netherlands · Delayed Price · Currency is EUR 5.96
-0.01 (-0.23%)
Oct 30, 2025, 3:16 PM CET
AMS:MPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.97 | 5.99 | 5.96 | 5.96 | 5.96 | -0.32% | 1,399 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.50% | 505 |
| Oct 28, 2025 | 6.02 | 6.02 | 6.00 | 6.01 | 6.01 | -0.17% | 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 | -0.17% | 20 |
| Oct 23, 2025 | 5.99 | 6.00 | 5.96 | 6.00 | 6.00 | 0.33% | 720 |
| Oct 22, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 682 |
| Oct 21, 2025 | 5.99 | 6.01 | 5.99 | 6.00 | 6.00 | - | 3,491 |
| Oct 20, 2025 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 1.01% | 385 |
| Oct 17, 2025 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | -0.17% | 785 |
| Oct 16, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 117 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 1.89% | 191 |
| Oct 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | 2,052 |
| Oct 13, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -1.18% | 789 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.34% | 288 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 0.51% | 254 |
| Oct 8, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | -0.17% | 372 |
| Oct 7, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | 0.51% | 275 |
| Oct 6, 2025 | 5.94 | 5.94 | 5.89 | 5.90 | 5.90 | -0.51% | 25,316 |
| Oct 3, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.17% | 4,758 |
| Oct 2, 2025 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 1.19% | 1,035 |
| Oct 1, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 1.38% | 697 |
| Sep 30, 2025 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 0.35% | 1,755 |
| Sep 29, 2025 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | 0.52% | 18,709 |
| Sep 26, 2025 | 5.73 | 5.76 | 5.73 | 5.74 | 5.74 | 0.35% | 10,335 |
| Sep 25, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | -0.52% | 23,250 |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | 1 |
| Sep 23, 2025 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 0.70% | 2,554 |
| Sep 22, 2025 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | -0.35% | 3,839 |
| Sep 19, 2025 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 0.17% | 2,294 |
| Sep 18, 2025 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 1.23% | 150 |
| Sep 17, 2025 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | -1.22% | 1,539 |
| Sep 16, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | - | 426 |
| Sep 15, 2025 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.70% | 553 |
| Sep 12, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 17,152 |
| Sep 11, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 0.53% | 176 |
| Sep 10, 2025 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | -0.18% | 112 |
| Sep 9, 2025 | 5.69 | 5.72 | 5.69 | 5.69 | 5.69 | 0.18% | 174 |
| Sep 8, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 0.35% | 117 |
| Sep 5, 2025 | 5.67 | 5.67 | 5.64 | 5.66 | 5.66 | 0.18% | 1,900 |
| Sep 4, 2025 | 5.62 | 5.65 | 5.61 | 5.65 | 5.65 | 0.71% | 4,318 |
| Sep 3, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.54% | 450 |
| Sep 2, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.76% | 4,791 |
| Sep 1, 2025 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | -0.35% | 1,116 |
| Aug 29, 2025 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | -0.70% | 1,567 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | 957 |
| Aug 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 215 |
| Aug 26, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | -0.87% | 15,463 |
| Aug 25, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -1.20% | 8,758 |
| Aug 22, 2025 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 1.04% | 3,467 |