iShares Ai Adopters and Applications UCITS ETF (EPA:AIAA)
France · Delayed Price · Currency is EUR 4.562
-0.000 (-0.01%)
At close: Apr 2, 2026
EPA:AIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.50 | 4.51 | 4.50 | 4.56 | 4.56 | -0.02% | 76 |
| Apr 1, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | 1.94% | 19,744 |
| Mar 31, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 0.25% | 25,803 |
| Mar 30, 2026 | 4.40 | 4.46 | 4.40 | 4.47 | 4.47 | 0.70% | 634 |
| Mar 27, 2026 | 4.53 | 4.53 | 4.44 | 4.43 | 4.43 | -2.08% | 4,952 |
| Mar 26, 2026 | 4.53 | 4.56 | 4.53 | 4.53 | 4.53 | -0.51% | 5,294 |
| Mar 25, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.55 | 0.42% | 297 |
| Mar 24, 2026 | 4.56 | 4.56 | 4.50 | 4.53 | 4.53 | -0.33% | 5,683 |
| Mar 23, 2026 | 4.47 | 4.51 | 4.47 | 4.55 | 4.55 | 0.40% | 19,008 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.57 | 4.53 | 4.53 | -0.92% | 593 |
| Mar 19, 2026 | 4.62 | 4.62 | 4.60 | 4.57 | 4.57 | -1.53% | 519 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.64 | 4.64 | -0.88% | - |
| Mar 17, 2026 | 4.66 | 4.66 | 4.66 | 4.68 | 4.68 | 0.62% | - |
| Mar 16, 2026 | 4.66 | 4.66 | 4.66 | 4.65 | 4.65 | 0.32% | 650 |
| Mar 13, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | -0.02% | 355 |
| Mar 12, 2026 | 4.68 | 4.68 | 4.66 | 4.64 | 4.64 | -0.77% | 220 |
| Mar 11, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | -1.25% | 169 |
| Mar 10, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.73 | 1.05% | 470 |
| Mar 9, 2026 | 4.66 | 4.68 | 4.65 | 4.69 | 4.69 | -0.40% | 4,764 |
| Mar 6, 2026 | 4.78 | 4.78 | 4.71 | 4.71 | 4.70 | -1.34% | 2,255 |
| Mar 5, 2026 | 4.79 | 4.81 | 4.79 | 4.77 | 4.77 | -0.98% | 440 |
| Mar 4, 2026 | 4.77 | 4.77 | 4.77 | 4.82 | 4.82 | 1.60% | - |
| Mar 3, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -1.02% | 3,123 |
| Mar 2, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | -0.13% | 57 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 0.21% | 500 |
| Feb 26, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.78 | 0.76% | 1,359 |
| Feb 25, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.75 | 0.76% | - |
| Feb 24, 2026 | 4.69 | 4.70 | 4.69 | 4.71 | 4.71 | 0.23% | 207 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -1.09% | 503,921 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 0.15% | 62,166 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.44% | 164 |
| Feb 18, 2026 | 4.71 | 4.73 | 4.71 | 4.77 | 4.77 | 1.17% | 20 |
| Feb 17, 2026 | 4.67 | 4.70 | 4.67 | 4.71 | 4.71 | 0.28% | 408 |
| Feb 16, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.47% | 2,662 |
| Feb 13, 2026 | 4.71 | 4.71 | 4.67 | 4.72 | 4.72 | 0.17% | 1,563 |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.71 | 4.71 | -1.85% | - |
| Feb 11, 2026 | 4.84 | 4.84 | 4.82 | 4.80 | 4.80 | -0.70% | 200 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.94% | 92,605 |
| Feb 9, 2026 | 4.79 | 4.81 | 4.79 | 4.79 | 4.79 | 0.06% | 86 |
| Feb 6, 2026 | 4.75 | 4.78 | 4.72 | 4.79 | 4.79 | 0.78% | 3,444 |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.75 | 4.75 | -1.21% | - |
| Feb 4, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.76% | 6,417 |
| Feb 3, 2026 | 4.93 | 4.93 | 4.88 | 4.85 | 4.85 | -1.42% | 40 |
| Feb 2, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.44% | 217 |
| Jan 30, 2026 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | 0.54% | 11,823 |
| Jan 29, 2026 | 4.87 | 4.89 | 4.84 | 4.82 | 4.82 | -1.35% | 1,820 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.90 | 4.89 | 4.89 | -0.22% | 521 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.91 | 4.90 | 4.90 | -0.67% | 775 |
| Jan 26, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | -0.42% | 2,807 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.97 | 4.95 | 4.95 | -0.58% | 791 |