BNP Paribas Easy EUR High Yield SRI Fossil Free UCITS ETF (BIT:HYSRI)
Italy · Delayed Price · Currency is EUR 11.10
+0.02 (0.14%)
At close: Apr 2, 2026
BIT:HYSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.05 | 11.09 | 11.05 | 11.10 | 11.10 | 0.14% | 3,624 |
| Apr 1, 2026 | 11.10 | 11.10 | 11.09 | 11.08 | 11.08 | 0.86% | 889 |
| Mar 31, 2026 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 0.15% | 148 |
| Mar 30, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.04% | 2,749 |
| Mar 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.24% | 349 |
| Mar 26, 2026 | 11.02 | 11.04 | 11.02 | 11.00 | 11.00 | -0.58% | 3,912 |
| Mar 25, 2026 | 11.09 | 11.09 | 11.05 | 11.06 | 11.06 | 0.45% | 31,705 |
| Mar 24, 2026 | 11.04 | 11.04 | 11.00 | 11.01 | 11.01 | 0.07% | 15,118 |
| Mar 23, 2026 | 10.95 | 11.05 | 10.74 | 11.01 | 11.01 | 0.09% | 14,202 |
| Mar 20, 2026 | 11.07 | 11.07 | 11.03 | 11.00 | 11.00 | -0.47% | 6,158 |
| Mar 19, 2026 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | -0.45% | 2,806 |
| Mar 18, 2026 | 11.15 | 11.15 | 11.08 | 11.10 | 11.10 | -0.09% | 444 |
| Mar 17, 2026 | 11.06 | 11.13 | 11.06 | 11.11 | 11.11 | 0.34% | 4,658 |
| Mar 16, 2026 | 11.06 | 11.09 | 11.06 | 11.07 | 11.07 | 0.07% | 10,683 |
| Mar 13, 2026 | 11.05 | 11.12 | 11.05 | 11.06 | 11.06 | -0.34% | 1,967 |
| Mar 12, 2026 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | -0.32% | 5,699 |
| Mar 11, 2026 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | -0.39% | 8,423 |
| Mar 10, 2026 | 11.19 | 11.20 | 11.17 | 11.18 | 11.18 | 0.47% | 1,428 |
| Mar 9, 2026 | 11.12 | 11.12 | 11.05 | 11.13 | 11.13 | -0.25% | 9,271 |
| Mar 6, 2026 | 11.22 | 11.22 | 11.13 | 11.16 | 11.16 | -0.41% | 3,152 |
| Mar 5, 2026 | 11.20 | 11.23 | 11.20 | 11.20 | 11.20 | -0.44% | 666 |
| Mar 4, 2026 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.43% | 3,370 |
| Mar 3, 2026 | 10.87 | 11.21 | 10.87 | 11.20 | 11.20 | -0.48% | 5,194 |
| Mar 2, 2026 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | -0.20% | 991 |
| Feb 27, 2026 | 11.29 | 11.29 | 11.29 | 11.28 | 11.28 | -0.16% | 824 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 86 |
| Feb 25, 2026 | 11.29 | 11.31 | 11.29 | 11.30 | 11.30 | 0.02% | 27 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.11% | 1,060 |
| Feb 23, 2026 | 11.32 | 11.32 | 11.30 | 11.31 | 11.31 | 0.09% | 2,575 |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 469 |
| Feb 19, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | - |
| Feb 18, 2026 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | 0.14% | 597 |
| Feb 17, 2026 | 11.28 | 11.29 | 11.28 | 11.28 | 11.28 | 0.05% | 443 |
| Feb 16, 2026 | 11.35 | 11.35 | 11.29 | 11.28 | 11.28 | 0.07% | 639 |
| Feb 13, 2026 | 11.26 | 11.28 | 11.26 | 11.27 | 11.27 | 0.12% | 3,312 |
| Feb 12, 2026 | 11.28 | 11.30 | 11.25 | 11.25 | 11.25 | -0.41% | 8,458 |
| Feb 11, 2026 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.16% | 901 |
| Feb 10, 2026 | 11.30 | 11.30 | 11.30 | 11.28 | 11.28 | 0.11% | 1,000 |
| Feb 9, 2026 | 11.29 | 11.29 | 11.27 | 11.27 | 11.27 | -0.04% | 10,178 |
| Feb 6, 2026 | 11.29 | 11.29 | 11.29 | 11.27 | 11.27 | 0.11% | 900 |
| Feb 5, 2026 | 11.28 | 11.28 | 11.24 | 11.26 | 11.26 | -0.16% | 143,562 |
| Feb 4, 2026 | 11.29 | 11.29 | 11.27 | 11.28 | 11.28 | 0.02% | 2,456 |
| Feb 3, 2026 | 11.27 | 11.29 | 11.27 | 11.28 | 11.28 | -0.14% | 4,909 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.26 | 11.29 | 11.29 | 0.21% | 2,605 |
| Jan 30, 2026 | 11.26 | 11.26 | 11.26 | 11.27 | 11.27 | 0.05% | 3,000 |
| Jan 29, 2026 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | 0.09% | 431 |
| Jan 28, 2026 | 11.26 | 11.28 | 11.25 | 11.25 | 11.25 | -0.12% | 171 |
| Jan 27, 2026 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | -0.11% | 2,130 |
| Jan 26, 2026 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 0.28% | 262 |
| Jan 23, 2026 | 11.26 | 11.26 | 11.26 | 11.25 | 11.25 | -0.04% | 802 |