iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.47
-0.04 (-0.42%)
Nov 14, 2025, 4:54 PM CET
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.43 | 8.47 | 8.38 | 8.47 | 8.47 | -0.47% | 71,460 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.50 | 8.51 | 8.51 | -0.47% | 56,146 |
| Nov 12, 2025 | 8.57 | 8.60 | 8.55 | 8.55 | 8.55 | 0.47% | 140,905 |
| Nov 11, 2025 | 8.52 | 8.53 | 8.51 | 8.51 | 8.51 | 0.59% | 64,221 |
| Nov 10, 2025 | 8.47 | 8.50 | 8.46 | 8.46 | 8.46 | 1.68% | 25,231 |
| Nov 7, 2025 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -1.07% | 15,398 |
| Nov 6, 2025 | 8.50 | 8.53 | 8.42 | 8.41 | 8.41 | -1.29% | 43,471 |
| Nov 5, 2025 | 8.49 | 8.51 | 8.48 | 8.52 | 8.52 | -0.12% | 16,890 |
| Nov 4, 2025 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | -0.58% | 6,229 |
| Nov 3, 2025 | 8.59 | 8.61 | 8.58 | 8.58 | 8.58 | -0.23% | 58,061 |
| Oct 31, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | -0.46% | 8,312 |
| Oct 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | 109 |
| Oct 29, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 0.12% | 116 |
| Oct 28, 2025 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | 0.46% | 1,498 |
| Oct 27, 2025 | 8.58 | 8.61 | 8.57 | 8.61 | 8.61 | 1.06% | 755 |
| Oct 24, 2025 | 8.48 | 8.52 | 8.47 | 8.52 | 8.52 | 1.07% | 349 |
| Oct 23, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% | 116 |
| Oct 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 150 |
| Oct 21, 2025 | 8.46 | 8.47 | 8.44 | 8.47 | 8.47 | 0.83% | 215 |
| Oct 20, 2025 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | 1.08% | 35 |
| Oct 17, 2025 | 8.23 | 8.35 | 8.22 | 8.31 | 8.31 | -0.60% | 106,886 |
| Oct 16, 2025 | 8.39 | 8.39 | 8.36 | 8.36 | 8.36 | -0.24% | 9,023 |
| Oct 15, 2025 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | 0.96% | 1,841 |
| Oct 14, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | -0.48% | 698 |
| Oct 13, 2025 | 8.35 | 8.35 | 8.32 | 8.34 | 8.34 | - | 488 |
| Oct 10, 2025 | 8.45 | 8.47 | 8.34 | 8.34 | 8.34 | -1.65% | 2,149 |
| Oct 9, 2025 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.47% | 8 |
| Oct 8, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | - | 89 |
| Oct 7, 2025 | 8.47 | 8.48 | 8.44 | 8.44 | 8.44 | - | 543 |
| Oct 6, 2025 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | -0.35% | 1,909 |
| Oct 3, 2025 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 0.24% | 3,420 |
| Oct 2, 2025 | 8.46 | 8.47 | 8.45 | 8.45 | 8.45 | 0.48% | 126 |
| Oct 1, 2025 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | 0.72% | 55,017 |
| Sep 30, 2025 | 8.35 | 8.37 | 8.35 | 8.35 | 8.35 | -0.24% | 58,431 |
| Sep 29, 2025 | 8.36 | 8.37 | 8.36 | 8.37 | 8.37 | 0.84% | 60 |
| Sep 26, 2025 | 8.30 | 8.33 | 8.29 | 8.30 | 8.30 | 0.12% | 4,735 |
| Sep 25, 2025 | 8.33 | 8.33 | 8.26 | 8.29 | 8.29 | -0.84% | 2,895 |
| Sep 24, 2025 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -0.48% | 216 |
| Sep 23, 2025 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 0.12% | 2,334 |
| Sep 22, 2025 | 8.37 | 8.39 | 8.35 | 8.39 | 8.39 | 0.60% | 3,317 |
| Sep 19, 2025 | 8.33 | 8.36 | 8.33 | 8.34 | 8.34 | -0.12% | 21,321 |
| Sep 18, 2025 | 8.33 | 8.37 | 8.33 | 8.35 | 8.35 | 0.72% | 1,644 |
| Sep 17, 2025 | 8.31 | 8.31 | 8.29 | 8.29 | 8.29 | -0.24% | 575 |
| Sep 16, 2025 | 8.32 | 8.34 | 8.31 | 8.31 | 8.31 | -0.12% | 1,510 |
| Sep 15, 2025 | 8.29 | 8.32 | 8.28 | 8.32 | 8.32 | 0.60% | 1,757 |
| Sep 12, 2025 | 8.27 | 8.27 | 8.26 | 8.27 | 8.27 | 0.24% | 6,035 |
| Sep 11, 2025 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | 0.49% | 618 |
| Sep 10, 2025 | 8.20 | 8.22 | 8.20 | 8.21 | 8.21 | 0.37% | 1,751 |
| Sep 9, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% | 42 |
| Sep 8, 2025 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | 0.37% | 214 |