iShares Global Clean Energy Transition UCITS ETF (EPA:INRE)
France · Delayed Price · Currency is EUR 23.16
-0.14 (-0.61%)
Apr 2, 2026, 5:07 PM CET
EPA:INRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.86 | 23.24 | 22.72 | 23.16 | 23.16 | -0.61% | 11,031 |
| Apr 1, 2026 | 23.46 | 23.46 | 23.18 | 23.30 | 23.30 | 2.44% | 3,343 |
| Mar 31, 2026 | 22.49 | 22.83 | 22.41 | 22.75 | 22.75 | -0.04% | 3,365 |
| Mar 30, 2026 | 23.00 | 23.16 | 22.60 | 22.76 | 22.76 | -1.30% | 21,923 |
| Mar 27, 2026 | 23.17 | 23.17 | 22.72 | 23.06 | 23.06 | -1.38% | 9,826 |
| Mar 26, 2026 | 23.68 | 23.71 | 23.37 | 23.38 | 23.38 | -2.13% | 2,128 |
| Mar 25, 2026 | 23.66 | 23.90 | 23.60 | 23.89 | 23.89 | 3.03% | 2,533 |
| Mar 24, 2026 | 23.05 | 23.28 | 22.87 | 23.19 | 23.19 | 0.76% | 1,163 |
| Mar 23, 2026 | 22.80 | 23.52 | 22.63 | 23.01 | 23.01 | -2.00% | 6,244 |
| Mar 20, 2026 | 23.81 | 23.96 | 23.48 | 23.48 | 23.48 | -0.20% | 5,758 |
| Mar 19, 2026 | 23.58 | 23.58 | 23.25 | 23.53 | 23.53 | -0.89% | 6,835 |
| Mar 18, 2026 | 24.08 | 24.11 | 23.70 | 23.74 | 23.74 | -0.37% | 3,455 |
| Mar 17, 2026 | 23.58 | 23.90 | 23.58 | 23.83 | 23.83 | 0.96% | 1,347 |
| Mar 16, 2026 | 23.69 | 23.88 | 23.56 | 23.60 | 23.60 | -0.07% | 1,187 |
| Mar 13, 2026 | 23.56 | 24.03 | 23.55 | 23.62 | 23.62 | -0.62% | 2,417 |
| Mar 12, 2026 | 23.62 | 23.77 | 23.45 | 23.77 | 23.77 | 1.16% | 2,802 |
| Mar 11, 2026 | 23.41 | 23.74 | 23.23 | 23.49 | 23.49 | 0.74% | 2,126 |
| Mar 10, 2026 | 22.80 | 23.32 | 22.73 | 23.32 | 23.32 | 3.16% | 1,213 |
| Mar 9, 2026 | 21.76 | 22.63 | 21.73 | 22.61 | 22.61 | 1.14% | 7,159 |
| Mar 6, 2026 | 22.85 | 22.86 | 22.32 | 22.35 | 22.35 | -1.25% | 1,874 |
| Mar 5, 2026 | 22.96 | 23.07 | 22.53 | 22.64 | 22.64 | -0.68% | 4,665 |
| Mar 4, 2026 | 22.25 | 22.84 | 22.25 | 22.79 | 22.79 | 1.60% | 4,209 |
| Mar 3, 2026 | 22.72 | 22.72 | 22.13 | 22.43 | 22.43 | -1.78% | 2,942 |
| Mar 2, 2026 | 22.50 | 22.83 | 22.20 | 22.84 | 22.84 | -0.41% | 3,466 |
| Feb 27, 2026 | 23.39 | 23.50 | 22.86 | 22.93 | 22.93 | -2.02% | 3,411 |
| Feb 26, 2026 | 23.85 | 23.85 | 23.13 | 23.41 | 23.41 | -2.83% | 8,968 |
| Feb 25, 2026 | 23.87 | 24.09 | 23.85 | 24.09 | 24.09 | -0.02% | 4,278 |
| Feb 24, 2026 | 23.75 | 24.12 | 23.73 | 24.09 | 24.09 | 2.43% | 1,141 |
| Feb 23, 2026 | 23.43 | 23.65 | 23.38 | 23.52 | 23.52 | -0.72% | 5,053 |
| Feb 20, 2026 | 23.55 | 23.80 | 23.27 | 23.69 | 23.69 | 0.19% | 4,337 |
| Feb 19, 2026 | 23.86 | 23.86 | 23.56 | 23.65 | 23.65 | -0.43% | 2,775 |
| Feb 18, 2026 | 23.36 | 23.78 | 23.36 | 23.75 | 23.75 | 2.44% | 2,953 |
| Feb 17, 2026 | 23.10 | 23.24 | 22.92 | 23.18 | 23.18 | 0.69% | 2,346 |
| Feb 16, 2026 | 23.02 | 23.07 | 22.98 | 23.02 | 23.02 | 0.17% | 3,228 |
| Feb 13, 2026 | 22.75 | 23.05 | 22.50 | 22.98 | 22.98 | 0.31% | 3,533 |
| Feb 12, 2026 | 23.57 | 23.69 | 22.91 | 22.91 | 22.91 | -1.98% | 7,219 |
| Feb 11, 2026 | 23.42 | 23.78 | 23.03 | 23.38 | 23.38 | -0.71% | 8,754 |
| Feb 10, 2026 | 23.54 | 23.56 | 23.29 | 23.54 | 23.54 | -0.04% | 1,638 |
| Feb 9, 2026 | 23.30 | 23.55 | 23.16 | 23.55 | 23.55 | 2.22% | 5,279 |
| Feb 6, 2026 | 22.99 | 23.38 | 22.89 | 23.04 | 23.04 | 0.66% | 2,687 |
| Feb 5, 2026 | 23.33 | 23.37 | 22.64 | 22.89 | 22.89 | -2.03% | 20,543 |
| Feb 4, 2026 | 23.81 | 24.07 | 23.37 | 23.37 | 23.36 | 0.05% | 27,587 |
| Feb 3, 2026 | 22.96 | 23.54 | 22.92 | 23.35 | 23.35 | 3.21% | 4,354 |
| Feb 2, 2026 | 22.29 | 22.70 | 22.29 | 22.63 | 22.63 | -0.27% | 14,598 |
| Jan 30, 2026 | 22.57 | 23.02 | 22.57 | 22.69 | 22.69 | 0.08% | 3,230 |
| Jan 29, 2026 | 23.37 | 23.51 | 22.49 | 22.67 | 22.67 | -2.83% | 17,599 |
| Jan 28, 2026 | 22.98 | 23.49 | 22.98 | 23.33 | 23.33 | 2.15% | 3,045 |
| Jan 27, 2026 | 22.70 | 22.88 | 22.59 | 22.84 | 22.84 | 0.54% | 1,690 |
| Jan 26, 2026 | 22.64 | 22.82 | 22.50 | 22.72 | 22.72 | -0.85% | 45,685 |
| Jan 23, 2026 | 22.94 | 22.98 | 22.73 | 22.91 | 22.91 | 0.77% | 7,048 |