iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.63
-0.03 (-0.36%)
Dec 31, 2025, 9:36 AM CET
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.66 | 8.67 | 8.65 | 8.66 | 8.66 | 0.10% | 4,864 |
| Dec 29, 2025 | 8.66 | 8.70 | 8.65 | 8.65 | 8.65 | -0.13% | 2,278 |
| Dec 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.19% | 41 |
| Dec 23, 2025 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | 0.31% | 1,672 |
| Dec 22, 2025 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.85% | 636 |
| Dec 19, 2025 | 8.51 | 8.55 | 8.50 | 8.55 | 8.55 | 0.20% | 20,232 |
| Dec 18, 2025 | 8.45 | 8.50 | 8.45 | 8.53 | 8.53 | 0.86% | 81 |
| Dec 17, 2025 | 8.51 | 8.55 | 8.46 | 8.46 | 8.46 | -0.37% | 4,716 |
| Dec 16, 2025 | 8.49 | 8.52 | 8.49 | 8.49 | 8.49 | -0.79% | 1,518 |
| Dec 15, 2025 | 8.56 | 8.58 | 8.53 | 8.56 | 8.56 | 0.21% | 6,903 |
| Dec 12, 2025 | 8.62 | 8.62 | 8.55 | 8.54 | 8.54 | -0.26% | 8,391 |
| Dec 11, 2025 | 8.52 | 8.57 | 8.51 | 8.56 | 8.56 | 0.16% | 8,427 |
| Dec 10, 2025 | 8.56 | 8.57 | 8.52 | 8.55 | 8.55 | -0.25% | 3,905 |
| Dec 9, 2025 | 8.58 | 8.59 | 8.55 | 8.57 | 8.57 | 0.02% | 25,892 |
| Dec 8, 2025 | 8.62 | 8.62 | 8.59 | 8.57 | 8.57 | -0.38% | 521 |
| Dec 5, 2025 | 8.59 | 8.61 | 8.59 | 8.60 | 8.60 | 0.51% | 2,181 |
| Dec 4, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.56 | -0.02% | 10,748 |
| Dec 3, 2025 | 8.56 | 8.57 | 8.53 | 8.56 | 8.56 | 0.38% | 3,000 |
| Dec 2, 2025 | 8.52 | 8.56 | 8.52 | 8.53 | 8.52 | -0.11% | 213 |
| Dec 1, 2025 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | -0.11% | 52,932 |
| Nov 28, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | 0.27% | 2,824 |
| Nov 27, 2025 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | -0.19% | 1,024 |
| Nov 26, 2025 | 8.52 | 8.52 | 8.50 | 8.54 | 8.54 | 1.23% | 10,560 |
| Nov 25, 2025 | 8.41 | 8.42 | 8.37 | 8.43 | 8.43 | 0.27% | 3,741 |
| Nov 24, 2025 | 8.34 | 8.37 | 8.33 | 8.41 | 8.41 | 1.73% | 49,716 |
| Nov 21, 2025 | 8.21 | 8.27 | 8.18 | 8.27 | 8.27 | -1.49% | 66,266 |
| Nov 20, 2025 | 8.44 | 8.48 | 8.40 | 8.39 | 8.39 | 0.78% | 54,984 |
| Nov 19, 2025 | 8.31 | 8.39 | 8.30 | 8.33 | 8.33 | 0.14% | 425,589 |
| Nov 18, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.31 | -1.35% | 1,890 |
| Nov 17, 2025 | 8.51 | 8.51 | 8.40 | 8.43 | 8.43 | -0.51% | 39,181 |
| Nov 14, 2025 | 8.43 | 8.44 | 8.38 | 8.47 | 8.47 | -0.42% | 71,460 |
| Nov 13, 2025 | 8.59 | 8.59 | 8.50 | 8.51 | 8.51 | -0.56% | 56,146 |
| Nov 12, 2025 | 8.57 | 8.60 | 8.56 | 8.56 | 8.55 | 0.54% | 140,905 |
| Nov 11, 2025 | 8.52 | 8.53 | 8.51 | 8.51 | 8.51 | 0.54% | 64,221 |
| Nov 10, 2025 | 8.47 | 8.50 | 8.46 | 8.46 | 8.46 | 1.71% | 25,231 |
| Nov 7, 2025 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -1.12% | 15,398 |
| Nov 6, 2025 | 8.50 | 8.53 | 8.42 | 8.42 | 8.41 | -1.27% | 43,471 |
| Nov 5, 2025 | 8.49 | 8.51 | 8.48 | 8.52 | 8.52 | -0.11% | 16,890 |
| Nov 4, 2025 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | -0.51% | 6,229 |
| Nov 3, 2025 | 8.59 | 8.61 | 8.58 | 8.58 | 8.58 | -0.05% | 58,061 |
| Oct 31, 2025 | 8.63 | 8.63 | 8.60 | 8.58 | 8.58 | -0.64% | 8,312 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | -0.21% | 109 |
| Oct 29, 2025 | 8.70 | 8.70 | 8.66 | 8.65 | 8.65 | 0.02% | 116 |
| Oct 28, 2025 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | 0.49% | 1,498 |
| Oct 27, 2025 | 8.58 | 8.61 | 8.57 | 8.61 | 8.61 | 1.07% | 755 |
| Oct 24, 2025 | 8.48 | 8.52 | 8.47 | 8.52 | 8.52 | 1.02% | 349 |
| Oct 23, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.05% | 116 |
| Oct 22, 2025 | 8.47 | 8.47 | 8.47 | 8.44 | 8.44 | -0.39% | 150 |
| Oct 21, 2025 | 8.46 | 8.47 | 8.44 | 8.47 | 8.47 | 0.20% | 215 |
| Oct 20, 2025 | 8.41 | 8.41 | 8.40 | 8.45 | 8.45 | 1.70% | 35 |