EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (BST:ESEE)
Germany · Delayed Price · Currency is EUR 29.67
+0.06 (0.22%)
At close: Dec 4, 2025
BST:ESEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.64 | 29.69 | 29.56 | 29.67 | 29.67 | 0.22% | - |
| Dec 3, 2025 | 29.59 | 29.63 | 29.44 | 29.60 | 29.60 | -0.02% | - |
| Dec 2, 2025 | 29.50 | 29.74 | 29.50 | 29.61 | 29.61 | 0.14% | - |
| Dec 1, 2025 | 29.49 | 29.69 | 29.43 | 29.57 | 29.57 | -0.52% | 40 |
| Nov 28, 2025 | 29.67 | 29.79 | 29.67 | 29.72 | 29.72 | 0.37% | - |
| Nov 27, 2025 | 29.56 | 29.68 | 29.56 | 29.61 | 29.61 | -0.07% | - |
| Nov 26, 2025 | 29.48 | 29.69 | 29.48 | 29.63 | 29.63 | 0.41% | - |
| Nov 25, 2025 | 29.25 | 29.51 | 29.13 | 29.51 | 29.51 | 0.58% | - |
| Nov 24, 2025 | 28.96 | 29.35 | 28.89 | 29.34 | 29.34 | 1.63% | - |
| Nov 21, 2025 | 28.36 | 29.12 | 28.36 | 28.87 | 28.87 | 0.82% | - |
| Nov 20, 2025 | 29.40 | 29.60 | 28.62 | 28.64 | 28.64 | -1.45% | - |
| Nov 19, 2025 | 28.70 | 29.17 | 28.70 | 29.06 | 29.06 | 0.76% | - |
| Nov 18, 2025 | 28.74 | 28.98 | 28.66 | 28.84 | 28.84 | -0.57% | - |
| Nov 17, 2025 | 29.36 | 29.44 | 28.89 | 29.00 | 29.00 | -0.63% | - |
| Nov 14, 2025 | 29.05 | 29.35 | 28.83 | 29.19 | 29.19 | 0.21% | - |
| Nov 13, 2025 | 29.76 | 29.77 | 29.13 | 29.13 | 29.13 | -0.48% | 100 |
| Nov 7, 2025 | 29.35 | 29.46 | 28.87 | 29.27 | 29.27 | -1.45% | 300 |
| Nov 4, 2025 | 29.61 | 29.90 | 29.57 | 29.70 | 29.70 | -0.54% | 40 |
| Oct 31, 2025 | 29.88 | 30.01 | 29.78 | 29.86 | 29.86 | - | 10 |
| Oct 30, 2025 | 29.74 | 29.95 | 29.71 | 29.86 | 29.86 | 0.34% | 492 |
| Oct 27, 2025 | 29.66 | 29.76 | 29.61 | 29.76 | 29.76 | 1.10% | 6 |
| Oct 24, 2025 | 29.30 | 29.47 | 29.29 | 29.43 | 29.43 | 1.00% | 1,760 |
| Oct 20, 2025 | 28.81 | 29.17 | 28.81 | 29.14 | 29.14 | 0.60% | 990 |
| Oct 6, 2025 | 28.87 | 29.11 | 28.87 | 28.97 | 28.97 | 0.43% | 18 |
| Oct 2, 2025 | 28.81 | 28.89 | 28.78 | 28.84 | 28.84 | 0.95% | 54 |
| Sep 29, 2025 | 28.59 | 28.71 | 28.52 | 28.57 | 28.57 | 0.02% | 68 |
| Sep 26, 2025 | 28.45 | 28.64 | 28.45 | 28.57 | 28.57 | 0.02% | 50 |
| Sep 22, 2025 | 28.55 | 28.57 | 28.38 | 28.56 | 28.56 | -0.07% | 3,520 |
| Sep 19, 2025 | 28.35 | 28.58 | 28.34 | 28.58 | 28.58 | 1.85% | 4 |
| Sep 4, 2025 | 27.85 | 28.06 | 27.84 | 28.06 | 28.06 | 0.09% | 290 |
| Aug 27, 2025 | 27.96 | 28.12 | 27.96 | 28.04 | 28.04 | 0.43% | 1,258 |
| Aug 26, 2025 | 27.82 | 27.92 | 27.75 | 27.92 | 27.92 | -0.04% | 1,040 |
| Aug 25, 2025 | 27.73 | 27.95 | 27.72 | 27.93 | 27.93 | 3.20% | 980 |
| Aug 1, 2025 | 27.80 | 27.83 | 27.01 | 27.06 | 27.06 | -2.87% | 1,400 |
| Jul 31, 2025 | 28.18 | 28.29 | 27.86 | 27.86 | 27.86 | 0.54% | 150 |
| Jul 29, 2025 | 27.75 | 27.94 | 27.70 | 27.71 | 27.71 | 1.39% | 80 |
| Jul 25, 2025 | 27.30 | 27.38 | 27.25 | 27.33 | 27.33 | 1.37% | 190 |
| Jul 10, 2025 | 26.74 | 27.02 | 26.73 | 26.96 | 26.96 | 1.03% | 374 |
| Jul 8, 2025 | 26.67 | 26.78 | 26.67 | 26.69 | 26.69 | 1.16% | 20 |
| Jun 26, 2025 | 26.23 | 26.38 | 26.19 | 26.38 | 26.38 | 0.13% | 4 |
| Jun 24, 2025 | 26.26 | 26.37 | 26.22 | 26.35 | 26.35 | 0.82% | 10 |
| Jun 23, 2025 | 25.95 | 26.23 | 25.90 | 26.13 | 26.13 | -1.15% | 18 |