iShares Ai Infrastructure UCITS ETF (ETR:AIFS)
Germany · Delayed Price · Currency is EUR 10.29
+0.10 (0.96%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AIFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.25 | 10.32 | 10.21 | 10.29 | 10.29 | 0.96% | 124,876 |
| Sep 21, 2026 | 10.02 | 10.20 | 10.02 | 10.19 | 10.19 | 3.77% | 170,699 |
| Sep 18, 2026 | 9.92 | 9.95 | 9.82 | 9.82 | 9.82 | -0.22% | 129,073 |
| Sep 17, 2026 | 9.69 | 9.86 | 9.69 | 9.85 | 9.85 | 2.01% | 157,373 |
| Sep 16, 2026 | 9.60 | 9.65 | 9.58 | 9.65 | 9.65 | 1.30% | 65,523 |
| Sep 15, 2026 | 9.52 | 9.57 | 9.46 | 9.53 | 9.53 | 0.02% | 113,138 |
| Sep 14, 2026 | 9.51 | 9.53 | 9.39 | 9.53 | 9.53 | -1.77% | 279,572 |
| Sep 11, 2026 | 9.58 | 9.70 | 9.56 | 9.70 | 9.70 | 1.26% | 47,019 |
| Sep 10, 2026 | 9.68 | 9.68 | 9.50 | 9.58 | 9.58 | -0.88% | 85,889 |
| Sep 9, 2026 | 9.71 | 9.72 | 9.57 | 9.66 | 9.66 | -0.50% | 66,292 |
| Sep 8, 2026 | 9.65 | 9.73 | 9.61 | 9.71 | 9.71 | 0.59% | 66,478 |
| Sep 7, 2026 | 9.71 | 9.72 | 9.63 | 9.65 | 9.65 | 0.97% | 128,882 |
| Sep 4, 2026 | 9.51 | 9.62 | 9.51 | 9.56 | 9.56 | 1.15% | 93,241 |
| Sep 3, 2026 | 9.35 | 9.46 | 9.29 | 9.45 | 9.45 | 1.50% | 76,059 |
| Sep 2, 2026 | 9.39 | 9.39 | 9.24 | 9.31 | 9.31 | -0.92% | 130,945 |
| Sep 1, 2026 | 9.59 | 9.59 | 9.35 | 9.40 | 9.40 | -0.67% | 76,136 |
| Aug 31, 2026 | 9.52 | 9.56 | 9.46 | 9.46 | 9.46 | -1.56% | 86,101 |
| Aug 28, 2026 | 9.55 | 9.62 | 9.52 | 9.61 | 9.61 | 0.88% | 66,223 |
| Aug 27, 2026 | 9.51 | 9.58 | 9.50 | 9.53 | 9.53 | 1.76% | 92,067 |
| Aug 26, 2026 | 9.35 | 9.40 | 9.30 | 9.36 | 9.36 | 0.19% | 54,092 |
| Aug 25, 2026 | 9.34 | 9.41 | 9.30 | 9.34 | 9.34 | 1.06% | 85,726 |
| Aug 24, 2026 | 9.32 | 9.37 | 9.19 | 9.25 | 9.25 | -1.76% | 536,734 |
| Aug 21, 2026 | 9.42 | 9.47 | 9.35 | 9.41 | 9.41 | 0.52% | 114,247 |
| Aug 20, 2026 | 9.45 | 9.46 | 9.30 | 9.36 | 9.36 | -0.39% | 145,311 |
| Aug 19, 2026 | 9.49 | 9.59 | 9.31 | 9.40 | 9.40 | -1.05% | 220,390 |
| Aug 18, 2026 | 9.69 | 9.69 | 9.47 | 9.50 | 9.50 | -4.00% | 316,514 |
| Aug 17, 2026 | 9.89 | 9.90 | 9.83 | 9.90 | 9.90 | 1.03% | 673,517 |
| Aug 14, 2026 | 9.93 | 9.95 | 9.80 | 9.80 | 9.80 | -1.97% | 187,049 |
| Aug 13, 2026 | 9.88 | 10.04 | 9.85 | 9.99 | 9.99 | 1.64% | 259,221 |
| Aug 12, 2026 | 9.75 | 9.88 | 9.75 | 9.83 | 9.83 | 1.57% | 197,984 |
| Aug 11, 2026 | 9.69 | 9.75 | 9.64 | 9.68 | 9.68 | -0.17% | 89,560 |
| Aug 10, 2026 | 9.71 | 9.76 | 9.65 | 9.70 | 9.70 | 0.66% | 87,456 |
| Aug 7, 2026 | 9.56 | 9.68 | 9.55 | 9.63 | 9.63 | 0.42% | 84,920 |
| Aug 6, 2026 | 9.50 | 9.61 | 9.34 | 9.59 | 9.59 | -0.31% | 206,377 |
| Aug 5, 2026 | 9.70 | 9.73 | 9.58 | 9.62 | 9.62 | -0.10% | 195,601 |
| Aug 4, 2026 | 9.29 | 9.63 | 9.29 | 9.63 | 9.63 | 5.77% | 183,951 |
| Aug 3, 2026 | 9.06 | 9.13 | 8.89 | 9.11 | 9.11 | 1.95% | 185,969 |
| Jul 31, 2026 | 9.06 | 9.16 | 8.90 | 8.93 | 8.93 | 1.27% | 168,963 |
| Jul 30, 2026 | 8.45 | 8.87 | 8.42 | 8.82 | 8.82 | 3.30% | 315,378 |
| Jul 29, 2026 | 8.64 | 8.75 | 8.51 | 8.54 | 8.54 | -2.58% | 299,908 |
| Jul 28, 2026 | 8.87 | 8.89 | 8.58 | 8.76 | 8.76 | -1.94% | 401,420 |
| Jul 27, 2026 | 9.26 | 9.31 | 8.91 | 8.94 | 8.94 | -2.78% | 250,073 |
| Jul 24, 2026 | 9.23 | 9.33 | 9.09 | 9.19 | 9.19 | -0.74% | 93,303 |
| Jul 23, 2026 | 9.39 | 9.44 | 9.23 | 9.26 | 9.26 | -1.75% | 146,443 |
| Jul 22, 2026 | 9.34 | 9.45 | 9.28 | 9.43 | 9.43 | 0.22% | 124,091 |
| Jul 21, 2026 | 9.31 | 9.41 | 9.31 | 9.41 | 9.41 | 2.07% | 135,765 |
| Jul 20, 2026 | 9.10 | 9.29 | 9.09 | 9.22 | 9.22 | 1.83% | 115,229 |
| Jul 17, 2026 | 8.99 | 9.12 | 8.66 | 9.05 | 9.05 | -2.68% | 647,264 |
| Jul 16, 2026 | 9.42 | 9.42 | 9.21 | 9.30 | 9.30 | -1.09% | 239,609 |
| Jul 15, 2026 | 9.74 | 9.75 | 9.39 | 9.40 | 9.40 | -2.04% | 164,271 |