iShares Space Technologies UCITS ETF (EPA:STAR)
France · Delayed Price · Currency is EUR 3.744
-0.007 (-0.20%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:STAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.20% | 1,153 |
| Sep 21, 2026 | 3.70 | 3.71 | 3.70 | 3.75 | 3.75 | 3.11% | 270 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.70 | 3.64 | 3.64 | -1.34% | 313 |
| Sep 17, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | 1.32% | 602 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.61 | 3.64 | 3.64 | 2.02% | 450 |
| Sep 15, 2026 | 3.59 | 3.60 | 3.58 | 3.57 | 3.57 | -1.18% | 403 |
| Sep 14, 2026 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 0.35% | 789 |
| Sep 11, 2026 | 3.60 | 3.62 | 3.59 | 3.60 | 3.60 | -0.44% | 1,689 |
| Sep 10, 2026 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 0.51% | 2,784 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -2.94% | 972 |
| Sep 8, 2026 | 3.64 | 3.64 | 3.64 | 3.70 | 3.70 | 1.72% | - |
| Sep 7, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.26% | 5,599 |
| Sep 4, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 0.90% | 1,463 |
| Sep 3, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 1.08% | 761 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | -0.11% | 1,026 |
| Sep 1, 2026 | 3.63 | 3.63 | 3.58 | 3.57 | 3.57 | -1.48% | 278 |
| Aug 31, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -2.37% | 13,356 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.72 | 3.71 | 3.71 | -0.40% | 17,917 |
| Aug 27, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | 1.20% | 272 |
| Aug 26, 2026 | 3.69 | 3.69 | 3.69 | 3.68 | 3.68 | -0.28% | 4,876 |
| Aug 25, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -0.70% | 722 |
| Aug 24, 2026 | 3.78 | 3.79 | 3.75 | 3.71 | 3.71 | -2.21% | 1,825 |
| Aug 21, 2026 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.49% | 9,306 |
| Aug 20, 2026 | 3.91 | 3.91 | 3.79 | 3.78 | 3.78 | -3.85% | 1,936 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -2.26% | 17,373 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -2.89% | 13,649 |
| Aug 17, 2026 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | 0.58% | 14,270 |
| Aug 14, 2026 | 4.14 | 4.14 | 4.14 | 4.12 | 4.12 | -0.33% | 1,294 |
| Aug 13, 2026 | 4.18 | 4.19 | 4.14 | 4.13 | 4.13 | - | 29,619 |
| Aug 12, 2026 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 1.41% | 1,195 |
| Aug 11, 2026 | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | -0.24% | 6,029 |
| Aug 10, 2026 | 4.09 | 4.10 | 4.08 | 4.08 | 4.08 | 1.59% | 4,015 |
| Aug 7, 2026 | 3.99 | 4.01 | 3.98 | 4.02 | 4.02 | 0.12% | 26,896 |
| Aug 6, 2026 | 3.95 | 4.02 | 3.94 | 4.02 | 4.01 | 1.74% | 3,257 |
| Aug 5, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | 0.29% | 3,033 |
| Aug 4, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.93 | 4.81% | 41,236 |
| Aug 3, 2026 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | 4.00% | 558 |
| Jul 31, 2026 | 3.67 | 3.67 | 3.66 | 3.61 | 3.61 | 0.77% | 100 |
| Jul 30, 2026 | 3.53 | 3.61 | 3.53 | 3.58 | 3.58 | 0.36% | 6,472 |
| Jul 29, 2026 | 3.68 | 3.69 | 3.58 | 3.57 | 3.57 | -3.62% | 11,380 |
| Jul 28, 2026 | 3.73 | 3.74 | 3.65 | 3.70 | 3.70 | 0.01% | 28,995 |
| Jul 27, 2026 | 3.75 | 3.77 | 3.71 | 3.70 | 3.70 | -0.67% | 4,148 |
| Jul 24, 2026 | 3.77 | 3.78 | 3.70 | 3.73 | 3.73 | -0.40% | 1,463 |
| Jul 23, 2026 | 3.77 | 3.81 | 3.75 | 3.74 | 3.74 | -1.45% | 881 |
| Jul 22, 2026 | 3.75 | 3.78 | 3.75 | 3.80 | 3.80 | 1.02% | 754 |
| Jul 21, 2026 | 3.68 | 3.71 | 3.68 | 3.76 | 3.76 | 2.69% | 3,261 |
| Jul 20, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | 0.19% | 4,662 |
| Jul 17, 2026 | 3.61 | 3.68 | 3.58 | 3.65 | 3.65 | -1.36% | 17,405 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -2.45% | 3,320 |
| Jul 15, 2026 | 3.84 | 3.85 | 3.81 | 3.80 | 3.80 | -1.50% | 5,316 |