iShares S&P 500 Paris-Aligned Climate UCITS ETF (AMS:UPAB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.43
0.00 (-0.02%)
Oct 23, 2025, 11:07 AM CET
AMS:UPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | -0.35% | 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 |
| Sep 5, 2025 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | - | 10,861 |
| Sep 4, 2025 | 8.13 | 8.14 | 8.11 | 8.14 | 8.14 | 0.37% | 26,266 |
| Sep 3, 2025 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 1.25% | 1,900 |
| Sep 2, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -1.48% | 81,536 |
| Sep 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% | 22,005 |
| Aug 29, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.49% | 25,602 |
| Aug 28, 2025 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 0.25% | 170 |
| Aug 27, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 0.37% | 1,784 |
| Aug 26, 2025 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | -0.37% | 1,113 |
| Aug 25, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 0.37% | 313 |
| Aug 22, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 0.62% | 2,167 |
| Aug 21, 2025 | 8.06 | 8.06 | 8.03 | 8.05 | 8.05 | 0.25% | 19,950 |
| Aug 20, 2025 | 8.07 | 8.08 | 8.02 | 8.03 | 8.03 | -1.23% | 10,024 |
| Aug 19, 2025 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 0.12% | 43 |
| Aug 18, 2025 | 8.12 | 8.13 | 8.11 | 8.12 | 8.12 | -0.12% | 16,412 |
| Aug 15, 2025 | 8.15 | 8.16 | 8.12 | 8.13 | 8.13 | 0.25% | 13,235 |
| Aug 14, 2025 | 8.12 | 8.15 | 8.11 | 8.11 | 8.11 | -0.12% | 10,481 |