Lunate UCITS ICAV - Boreas S&P AI Data, Power and Infrastructure UCITs ETF (ETR:POWR)
Germany · Delayed Price · Currency is EUR 4.814
+0.035 (0.74%)
At close: Sep 22, 2026
ETR:POWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | 0.74% | 2,973 |
| Sep 21, 2026 | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | 1.50% | 1,785 |
| Sep 18, 2026 | 4.74 | 4.75 | 4.70 | 4.71 | 4.71 | -0.52% | 5,931 |
| Sep 17, 2026 | 4.69 | 4.74 | 4.69 | 4.73 | 4.73 | 1.76% | 436 |
| Sep 16, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 1.04% | 684 |
| Sep 15, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.56% | 1,220 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -2.56% | 4,730 |
| Sep 11, 2026 | 4.73 | 4.77 | 4.73 | 4.75 | 4.75 | 0.98% | 3,156 |
| Sep 10, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -0.90% | 729 |
| Sep 9, 2026 | 4.84 | 4.85 | 4.74 | 4.75 | 4.75 | -1.91% | 1,945 |
| Sep 8, 2026 | 4.80 | 4.84 | 4.79 | 4.84 | 4.84 | 1.02% | 814 |
| Sep 7, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.66% | 1,451 |
| Sep 4, 2026 | 4.73 | 4.77 | 4.73 | 4.76 | 4.76 | 0.71% | 3,587 |
| Sep 3, 2026 | 4.71 | 4.73 | 4.67 | 4.73 | 4.73 | 0.66% | 3,756 |
| Sep 2, 2026 | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | -0.47% | 3,741 |
| Sep 1, 2026 | 4.78 | 4.79 | 4.70 | 4.72 | 4.72 | -1.04% | 6,246 |
| Aug 31, 2026 | 4.81 | 4.83 | 4.75 | 4.77 | 4.77 | -1.46% | 5,958 |
| Aug 28, 2026 | 4.80 | 4.85 | 4.80 | 4.84 | 4.84 | 1.15% | 566 |
| Aug 27, 2026 | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | -0.48% | 3,878 |
| Aug 26, 2026 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.68% | 476 |
| Aug 25, 2026 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | 1.11% | 224 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.71 | 4.72 | 4.72 | -1.09% | 1,713 |
| Aug 21, 2026 | 4.79 | 4.84 | 4.76 | 4.77 | 4.77 | -0.06% | 5,322 |
| Aug 20, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.18% | 86 |
| Aug 19, 2026 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -1.65% | 2,164 |
| Aug 18, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -1.54% | 1,977 |
| Aug 17, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -0.56% | 1,930 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.77% | 4,863 |
| Aug 13, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 0.10% | 5,959 |
| Aug 12, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 0.61% | 286 |
| Aug 11, 2026 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 0.23% | 7,050 |
| Aug 10, 2026 | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | -0.32% | 1,937 |
| Aug 7, 2026 | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | 0.01% | 328 |
| Aug 6, 2026 | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | 0.26% | 2,275 |
| Aug 5, 2026 | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | -0.33% | 2,701 |
| Aug 4, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 1.93% | 6,098 |
| Aug 3, 2026 | 4.87 | 4.89 | 4.83 | 4.88 | 4.88 | 1.74% | 5,221 |
| Jul 31, 2026 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | 1.93% | 2,568 |
| Jul 30, 2026 | 4.62 | 4.75 | 4.61 | 4.71 | 4.71 | 2.40% | 7,889 |
| Jul 29, 2026 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | -2.26% | 583 |
| Jul 28, 2026 | 4.74 | 4.76 | 4.67 | 4.71 | 4.70 | -0.75% | 4,049 |
| Jul 27, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -1.56% | 2,994 |
| Jul 24, 2026 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 0.80% | 1,412 |
| Jul 23, 2026 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -1.07% | 1,575 |
| Jul 22, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.57% | 997 |
| Jul 21, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 0.59% | 185 |
| Jul 20, 2026 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.36% | 1,289 |
| Jul 17, 2026 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | -0.88% | 4,347 |
| Jul 16, 2026 | 4.86 | 4.87 | 4.78 | 4.80 | 4.80 | -1.07% | 2,553 |
| Jul 15, 2026 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | -0.40% | 479 |