iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.41
-0.02 (-0.28%)
At close: Feb 27, 2026
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.44 | 8.44 | 8.37 | 8.42 | 8.41 | -0.27% | 1,239 |
| Feb 26, 2026 | 8.49 | 8.50 | 8.44 | 8.44 | 8.44 | -0.48% | 20,433 |
| Feb 25, 2026 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | 1.06% | 36,963 |
| Feb 24, 2026 | 8.36 | 8.40 | 8.36 | 8.39 | 8.39 | 0.45% | 206 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.35 | 8.35 | 8.35 | -0.70% | 4,193 |
| Feb 20, 2026 | 8.39 | 8.41 | 8.35 | 8.41 | 8.41 | 0.44% | 27,504 |
| Feb 19, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | -0.56% | 242 |
| Feb 18, 2026 | 8.38 | 8.41 | 8.38 | 8.42 | 8.42 | 0.89% | 835 |
| Feb 17, 2026 | 8.32 | 8.35 | 8.27 | 8.35 | 8.35 | 0.05% | 5,463 |
| Feb 16, 2026 | 8.36 | 8.38 | 8.34 | 8.34 | 8.34 | -0.22% | 157,106 |
| Feb 13, 2026 | 8.34 | 8.37 | 8.33 | 8.36 | 8.36 | -0.17% | 275,644 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.47 | 8.38 | 8.37 | -1.18% | 33 |
| Feb 11, 2026 | 8.50 | 8.51 | 8.46 | 8.48 | 8.47 | -0.61% | 154,921 |
| Feb 10, 2026 | 8.52 | 8.54 | 8.52 | 8.53 | 8.53 | 0.01% | 2,354 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.48 | 8.53 | 8.53 | 0.91% | 811 |
| Feb 6, 2026 | 8.34 | 8.44 | 8.34 | 8.45 | 8.45 | 0.76% | 10,876 |
| Feb 5, 2026 | 8.44 | 8.46 | 8.35 | 8.39 | 8.38 | -0.79% | 3,831 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | -0.67% | 4,715 |
| Feb 3, 2026 | 8.63 | 8.63 | 8.53 | 8.51 | 8.51 | -1.23% | 5,364 |
| Feb 2, 2026 | 8.50 | 8.62 | 8.50 | 8.62 | 8.61 | 0.69% | 19,257 |
| Jan 30, 2026 | 8.52 | 8.57 | 8.52 | 8.56 | 8.56 | 0.56% | 14,865 |
| Jan 29, 2026 | 8.64 | 8.65 | 8.49 | 8.51 | 8.51 | -1.55% | 12,302 |
| Jan 28, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -0.16% | 1,757 |
| Jan 27, 2026 | 8.64 | 8.64 | 8.63 | 8.66 | 8.66 | 0.48% | 15,092 |
| Jan 26, 2026 | 8.56 | 8.57 | 8.55 | 8.62 | 8.61 | 0.50% | 5,791 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.54 | 8.57 | 8.57 | 0.12% | 132,167 |
| Jan 22, 2026 | 8.54 | 8.57 | 8.54 | 8.56 | 8.56 | 0.88% | 22,374 |
| Jan 21, 2026 | 8.44 | 8.50 | 8.41 | 8.49 | 8.49 | -0.11% | 70,025 |
| Jan 20, 2026 | 8.48 | 8.50 | 8.46 | 8.50 | 8.50 | -0.18% | 2,344 |
| Jan 19, 2026 | 8.53 | 8.53 | 8.50 | 8.51 | 8.51 | -1.24% | 1,034,149 |
| Jan 16, 2026 | 8.65 | 8.65 | 8.59 | 8.62 | 8.62 | -0.37% | 15,295 |
| Jan 15, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.65 | 0.83% | 2,510 |
| Jan 14, 2026 | 8.63 | 8.64 | 8.57 | 8.58 | 8.58 | -0.80% | 4,138 |
| Jan 13, 2026 | 8.68 | 8.69 | 8.65 | 8.65 | 8.65 | -0.45% | 1,653 |
| Jan 12, 2026 | 8.66 | 8.68 | 8.64 | 8.69 | 8.69 | 0.02% | 3,560 |
| Jan 9, 2026 | 8.67 | 8.70 | 8.67 | 8.69 | 8.69 | 0.18% | 4,401 |
| Jan 8, 2026 | 8.66 | 8.66 | 8.65 | 8.67 | 8.67 | -0.31% | 894 |
| Jan 7, 2026 | 8.67 | 8.70 | 8.66 | 8.70 | 8.70 | 0.76% | 4,432 |
| Jan 6, 2026 | 8.61 | 8.64 | 8.60 | 8.63 | 8.63 | 0.08% | 2,028 |
| Jan 5, 2026 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 0.74% | 42,604 |
| Jan 2, 2026 | 8.63 | 8.63 | 8.60 | 8.56 | 8.56 | -0.99% | 1,701 |
| Dec 31, 2025 | 8.64 | 8.65 | 8.63 | 8.65 | 8.65 | -0.18% | 2,159 |
| 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 |