iShares Global Timber & Forestry UCITS ETF (AMS:WOOE)
Netherlands · Delayed Price · Currency is EUR 24.10
+0.46 (1.94%)
Mar 10, 2026, 9:37 AM CET
AMS:WOOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 24.02 | 24.10 | 24.02 | 24.10 | - | 1.95% | 1,445 |
| Mar 9, 2026 | 23.61 | 23.90 | 23.56 | 23.64 | 23.64 | -1.64% | 1,444 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.48 | 24.03 | 24.03 | -1.41% | 132 |
| Mar 5, 2026 | 24.64 | 24.64 | 24.38 | 24.38 | 24.38 | -0.57% | 1,106 |
| Mar 4, 2026 | 24.41 | 24.57 | 24.38 | 24.51 | 24.51 | 0.64% | 84 |
| Mar 3, 2026 | 24.57 | 24.57 | 24.17 | 24.36 | 24.36 | -2.07% | 674 |
| Mar 2, 2026 | 24.92 | 24.92 | 24.79 | 24.87 | 24.87 | -1.22% | 5,868 |
| Feb 27, 2026 | 25.29 | 25.30 | 24.96 | 25.18 | 25.18 | 0.02% | 39 |
| Feb 26, 2026 | 25.22 | 25.31 | 25.13 | 25.17 | 25.17 | 0.12% | 6,333 |
| Feb 25, 2026 | 25.36 | 25.36 | 25.12 | 25.14 | 25.14 | -1.41% | 242 |
| Feb 24, 2026 | 25.46 | 25.55 | 25.46 | 25.50 | 25.50 | 0.83% | 501 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.46 | 25.29 | 25.29 | -2.49% | 925 |
| Feb 20, 2026 | 25.94 | 25.94 | 25.92 | 25.94 | 25.94 | -0.07% | 189 |
| Feb 19, 2026 | 26.13 | 26.20 | 26.13 | 25.96 | 25.96 | -1.07% | 20 |
| Feb 18, 2026 | 26.22 | 26.25 | 26.16 | 26.24 | 26.24 | 0.65% | 669 |
| Feb 17, 2026 | 26.25 | 26.25 | 26.02 | 26.07 | 26.07 | -0.30% | 1,837 |
| Feb 16, 2026 | 26.29 | 26.29 | 26.15 | 26.15 | 26.15 | -1.13% | 145 |
| Feb 13, 2026 | 26.46 | 26.46 | 26.28 | 26.44 | 26.44 | -0.20% | 656 |
| Feb 12, 2026 | 26.50 | 26.60 | 26.43 | 26.50 | 26.50 | 0.57% | 4,620 |
| Feb 11, 2026 | 25.87 | 26.37 | 25.72 | 26.35 | 26.35 | 2.52% | 1,922 |
| Feb 10, 2026 | 25.32 | 25.68 | 25.32 | 25.70 | 25.70 | 2.16% | 630 |
| Feb 9, 2026 | 25.12 | 25.12 | 25.06 | 25.16 | 25.16 | 0.28% | 4,719 |
| Feb 6, 2026 | 24.84 | 25.09 | 24.80 | 25.09 | 25.09 | 1.07% | 6,964 |
| Feb 5, 2026 | 24.92 | 24.92 | 24.82 | 24.82 | 24.82 | -0.68% | 159 |
| Feb 4, 2026 | 24.35 | 24.99 | 24.35 | 24.99 | 24.99 | 2.84% | 802 |
| Feb 3, 2026 | 24.05 | 24.22 | 24.05 | 24.30 | 24.30 | 0.18% | 22 |
| Feb 2, 2026 | 23.78 | 24.26 | 23.73 | 24.26 | 24.26 | 1.26% | 322 |
| Jan 30, 2026 | 23.83 | 23.87 | 23.77 | 23.95 | 23.95 | -0.18% | 5,030 |
| Jan 29, 2026 | 24.43 | 24.44 | 24.01 | 24.00 | 24.00 | -1.65% | 230 |
| Jan 28, 2026 | 24.38 | 24.38 | 24.38 | 24.40 | 24.40 | -0.42% | 4,000 |
| Jan 27, 2026 | 24.71 | 24.71 | 24.36 | 24.50 | 24.50 | -0.82% | 833 |
| Jan 26, 2026 | 24.98 | 24.98 | 24.69 | 24.70 | 24.70 | -0.05% | 214 |
| Jan 23, 2026 | 24.91 | 24.91 | 24.68 | 24.72 | 24.72 | -1.48% | 141 |
| Jan 22, 2026 | 25.06 | 25.11 | 25.06 | 25.09 | 25.09 | 1.12% | 1,435 |
| Jan 21, 2026 | 24.54 | 24.84 | 24.54 | 24.81 | 24.81 | 1.14% | 157 |
| Jan 20, 2026 | 24.85 | 24.85 | 24.46 | 24.53 | 24.53 | -1.22% | 143 |
| Jan 19, 2026 | 25.05 | 25.05 | 24.84 | 24.84 | 24.84 | -1.22% | 592 |
| Jan 16, 2026 | 25.35 | 25.35 | 25.09 | 25.14 | 25.14 | -0.66% | 5,570 |
| Jan 15, 2026 | 25.16 | 25.16 | 25.16 | 25.31 | 25.31 | 1.38% | - |
| Jan 14, 2026 | 24.81 | 24.85 | 24.75 | 24.96 | 24.96 | 0.98% | 12 |
| Jan 13, 2026 | 24.80 | 24.83 | 24.75 | 24.72 | 24.72 | -0.13% | 101 |
| Jan 12, 2026 | 24.80 | 24.83 | 24.65 | 24.75 | 24.75 | 0.95% | 4,796 |
| Jan 9, 2026 | 24.09 | 24.52 | 24.09 | 24.52 | 24.52 | 2.19% | 301 |
| Jan 8, 2026 | 23.73 | 23.73 | 23.58 | 23.99 | 23.99 | 0.13% | 44 |
| Jan 7, 2026 | 24.18 | 24.18 | 23.94 | 23.96 | 23.96 | 0.31% | 1,554 |
| Jan 6, 2026 | 23.85 | 23.97 | 23.85 | 23.89 | 23.89 | 0.53% | 1,493 |
| Jan 5, 2026 | 23.61 | 23.76 | 23.61 | 23.77 | 23.76 | 0.86% | 699 |
| Jan 2, 2026 | 23.50 | 23.57 | 23.50 | 23.56 | 23.56 | 0.60% | 613 |
| Dec 31, 2025 | 23.47 | 23.47 | 23.47 | 23.42 | 23.42 | -0.22% | - |
| Dec 30, 2025 | 23.23 | 23.48 | 23.23 | 23.47 | 23.47 | 1.22% | 942 |