iShares Inclusion and Divers UCITS ETF Fund (AMS:OPEN)
Netherlands · Delayed Price · Currency is EUR 8.48
+0.02 (0.26%)
Inactive · Last trade price on Oct 27, 2025
AMS:OPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.50 | 8.50 | 8.50 | 8.48 | 8.48 | 0.26% | 6 |
| Oct 24, 2025 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 0.08% | 537 |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.57% | - |
| Oct 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.30% | - |
| Oct 21, 2025 | 8.38 | 8.38 | 8.38 | 8.42 | 8.42 | 0.59% | - |
| Oct 20, 2025 | 8.32 | 8.32 | 8.32 | 8.37 | 8.37 | 1.21% | 2 |
| Oct 17, 2025 | 8.19 | 8.19 | 8.19 | 8.27 | 8.27 | -0.59% | - |
| Oct 16, 2025 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | 0.04% | 1,625 |
| Oct 15, 2025 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | 1.02% | 599 |
| Oct 14, 2025 | 8.20 | 8.22 | 8.20 | 8.24 | 8.24 | -0.53% | 8 |
| Oct 13, 2025 | 8.27 | 8.30 | 8.26 | 8.28 | 8.28 | 0.46% | 9,256 |
| Oct 10, 2025 | 8.38 | 8.38 | 8.38 | 8.24 | 8.24 | -1.62% | - |
| Oct 9, 2025 | 8.37 | 8.37 | 8.37 | 8.38 | 8.38 | 0.01% | - |
| Oct 8, 2025 | 8.31 | 8.31 | 8.31 | 8.38 | 8.38 | 0.95% | 12 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.19% | - |
| Oct 6, 2025 | 8.30 | 8.30 | 8.30 | 8.28 | 8.28 | -0.08% | - |
| Oct 3, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 0.61% | 2 |
| Oct 2, 2025 | 8.26 | 8.26 | 8.26 | 8.24 | 8.24 | 0.11% | 60 |
| Oct 1, 2025 | 8.14 | 8.14 | 8.14 | 8.23 | 8.23 | 0.89% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.16 | -0.01% | - |
| Sep 29, 2025 | 8.14 | 8.14 | 8.14 | 8.16 | 8.16 | 0.48% | 21 |
| Sep 26, 2025 | 8.09 | 8.12 | 8.09 | 8.12 | 8.12 | 0.32% | 1,999 |
| Sep 25, 2025 | 8.13 | 8.14 | 8.13 | 8.09 | 8.09 | -0.77% | 295 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 8.16 | -0.33% | - |
| Sep 23, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.18 | 0.02% | - |
| Sep 22, 2025 | 8.21 | 8.21 | 8.18 | 8.18 | 8.18 | -0.28% | 43 |
| Sep 19, 2025 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | -0.06% | 38 |
| Sep 18, 2025 | 8.20 | 8.23 | 8.20 | 8.21 | 8.21 | 0.45% | 29,435 |
| Sep 17, 2025 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 0.47% | 122 |
| Sep 16, 2025 | 8.22 | 8.22 | 8.18 | 8.13 | 8.13 | -1.20% | 245 |
| Sep 15, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.12% | 61 |
| Sep 12, 2025 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | -0.01% | 143 |
| Sep 11, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.24 | 0.33% | 5 |
| Sep 10, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | 0.13% | 34 |
| Sep 9, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.21 | 0.43% | - |
| Sep 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.42% | - |
| Sep 5, 2025 | 8.17 | 8.17 | 8.17 | 8.14 | 8.14 | -0.17% | 4,950 |
| Sep 4, 2025 | 8.13 | 8.14 | 8.12 | 8.15 | 8.15 | 0.60% | 10,844 |
| Sep 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.57% | - |
| Sep 2, 2025 | 8.12 | 8.12 | 8.12 | 8.06 | 8.06 | -0.67% | - |
| Sep 1, 2025 | 8.10 | 8.10 | 8.10 | 8.11 | 8.11 | 0.05% | - |
| Aug 29, 2025 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | -0.39% | 4 |
| Aug 28, 2025 | 8.17 | 8.17 | 8.17 | 8.14 | 8.14 | -0.27% | - |
| Aug 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.28% | 410 |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.14 | 8.14 | -0.59% | - |
| Aug 25, 2025 | 8.20 | 8.20 | 8.20 | 8.19 | 8.19 | -0.50% | - |
| Aug 22, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.23 | 0.51% | - |
| Aug 21, 2025 | 8.19 | 8.19 | 8.19 | 8.18 | 8.18 | 0.18% | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.17 | 8.17 | -0.07% | - |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.18 | 0.45% | - |