iShares Europe Infrastructure Builders UCITS ETF (EPA:BLDR)
France · Delayed Price · Currency is EUR 4.970
+0.063 (1.28%)
Last updated: Sep 22, 2026, 4:35 PM CET
EPA:BLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 1.29% | 4,284 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | 1.52% | 4,209 |
| Sep 18, 2026 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -0.97% | 18,494 |
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.88 | 4.88 | 1.17% | - |
| Sep 16, 2026 | 4.81 | 4.81 | 4.81 | 4.82 | 4.82 | 1.08% | - |
| Sep 15, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.77 | 0.05% | - |
| Sep 14, 2026 | 4.84 | 4.84 | 4.80 | 4.77 | 4.77 | -2.99% | 2,000 |
| Sep 11, 2026 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.62% | 2,873 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -1.40% | 2,840 |
| Sep 9, 2026 | 5.06 | 5.06 | 4.97 | 4.96 | 4.96 | -2.38% | 720 |
| Sep 8, 2026 | 5.02 | 5.02 | 5.02 | 5.08 | 5.08 | 0.77% | - |
| Sep 7, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.04 | 0.54% | 1,500 |
| Sep 4, 2026 | 4.98 | 4.99 | 4.98 | 5.01 | 5.01 | 0.77% | 112 |
| Sep 3, 2026 | 4.93 | 4.96 | 4.93 | 4.97 | 4.97 | 0.94% | 2,241 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.94 | 4.93 | 4.93 | -1.12% | 200 |
| Sep 1, 2026 | 5.04 | 5.04 | 5.04 | 4.98 | 4.98 | -1.50% | - |
| Aug 31, 2026 | 5.12 | 5.12 | 5.10 | 5.06 | 5.06 | -1.29% | 506 |
| Aug 28, 2026 | 5.14 | 5.16 | 5.14 | 5.12 | 5.12 | 0.59% | 1 |
| Aug 27, 2026 | 5.13 | 5.13 | 5.13 | 5.09 | 5.09 | -0.74% | - |
| Aug 26, 2026 | 5.11 | 5.11 | 5.11 | 5.13 | 5.13 | 0.57% | - |
| Aug 25, 2026 | 5.09 | 5.09 | 5.09 | 5.10 | 5.10 | 1.09% | - |
| Aug 24, 2026 | 5.06 | 5.08 | 5.06 | 5.05 | 5.05 | -0.06% | 4,330 |
| Aug 21, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 5.05 | 1.00% | - |
| Aug 20, 2026 | 5.02 | 5.02 | 4.98 | 5.00 | 5.00 | -0.08% | 4,008 |
| Aug 19, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.22% | 2 |
| Aug 18, 2026 | 5.07 | 5.07 | 5.07 | 4.99 | 4.99 | -2.25% | - |
| Aug 17, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | - | 19,979 |
| Aug 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.33% | 280 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.14 | 5.13 | 5.13 | -0.35% | - |
| Aug 12, 2026 | 5.15 | 5.15 | 5.15 | 5.14 | 5.14 | 0.37% | - |
| Aug 11, 2026 | 5.11 | 5.11 | 5.10 | 5.13 | 5.13 | 0.04% | 800 |
| Aug 10, 2026 | 5.14 | 5.15 | 5.13 | 5.12 | 5.12 | -0.25% | 16,069 |
| Aug 7, 2026 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | -0.37% | 2,072 |
| Aug 6, 2026 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | -0.52% | 1,000 |
| Aug 5, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 0.29% | 152 |
| Aug 4, 2026 | 5.15 | 5.15 | 5.15 | 5.17 | 5.17 | 1.63% | - |
| Aug 3, 2026 | 5.11 | 5.11 | 5.06 | 5.08 | 5.08 | 0.55% | 2,135 |
| Jul 31, 2026 | 5.09 | 5.09 | 5.09 | 5.06 | 5.06 | 0.38% | - |