BNP Paribas ESG Enhanced Emu ETF (EPA:AEMUS)
France · Delayed Price · Currency is EUR 12.05
-0.09 (-0.76%)
At close: Sep 23, 2026
EPA:AEMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.10 | 12.10 | 12.10 | 12.14 | 12.14 | 0.36% | - |
| Sep 21, 2026 | 12.03 | 12.03 | 12.03 | 12.09 | 12.09 | 1.44% | - |
| Sep 18, 2026 | 12.05 | 12.05 | 12.04 | 11.92 | 11.92 | -1.28% | 1,740 |
| Sep 17, 2026 | 12.03 | 12.04 | 11.99 | 12.08 | 12.08 | 0.99% | 3,520 |
| Sep 16, 2026 | 11.92 | 11.96 | 11.91 | 11.96 | 11.96 | 0.61% | 7,040 |
| Sep 15, 2026 | 11.86 | 11.92 | 11.81 | 11.89 | 11.89 | -0.15% | 14,180 |
| Sep 14, 2026 | 11.96 | 11.96 | 11.89 | 11.90 | 11.90 | -1.28% | 4,350 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.06 | 12.06 | 0.75% | - |
| Sep 10, 2026 | 12.04 | 12.04 | 11.99 | 11.97 | 11.97 | -0.38% | 870 |
| Sep 9, 2026 | 12.15 | 12.15 | 12.15 | 12.01 | 12.01 | -1.57% | - |
| Sep 8, 2026 | 12.17 | 12.17 | 12.17 | 12.21 | 12.21 | 0.07% | - |
| Sep 7, 2026 | 12.19 | 12.19 | 12.19 | 12.20 | 12.20 | 0.10% | - |
| Sep 4, 2026 | 12.12 | 12.12 | 12.12 | 12.19 | 12.19 | 0.40% | - |
| Sep 3, 2026 | 12.11 | 12.12 | 12.11 | 12.14 | 12.14 | 0.36% | 870 |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.09 | 12.09 | -0.10% | - |
| Sep 1, 2026 | 12.22 | 12.22 | 12.22 | 12.11 | 12.11 | -1.11% | - |
| Aug 31, 2026 | 12.31 | 12.31 | 12.31 | 12.24 | 12.24 | -0.84% | - |
| Aug 28, 2026 | 12.32 | 12.33 | 12.32 | 12.35 | 12.35 | 0.87% | 1,720 |
| Aug 27, 2026 | 12.37 | 12.37 | 12.31 | 12.24 | 12.24 | -0.71% | 850 |
| Aug 26, 2026 | 12.35 | 12.35 | 12.35 | 12.33 | 12.33 | -0.03% | - |
| Aug 25, 2026 | 12.35 | 12.37 | 12.35 | 12.33 | 12.33 | 0.31% | 850 |
| Aug 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.13% | - |
| Aug 21, 2026 | 12.24 | 12.24 | 12.24 | 12.28 | 12.28 | 0.44% | - |
| Aug 20, 2026 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | -0.20% | 6 |
| Aug 19, 2026 | 12.30 | 12.30 | 12.30 | 12.25 | 12.25 | -0.36% | - |
| Aug 18, 2026 | 12.38 | 12.38 | 12.38 | 12.29 | 12.29 | -1.14% | - |
| Aug 17, 2026 | 12.47 | 12.47 | 12.47 | 12.43 | 12.43 | 0.03% | - |
| Aug 14, 2026 | 12.47 | 12.47 | 12.47 | 12.43 | 12.43 | -0.21% | - |
| Aug 13, 2026 | 12.47 | 12.47 | 12.47 | 12.46 | 12.46 | 0.27% | - |
| Aug 12, 2026 | 12.47 | 12.47 | 12.44 | 12.42 | 12.42 | -0.06% | 850 |
| Aug 11, 2026 | 12.39 | 12.39 | 12.39 | 12.43 | 12.43 | 0.37% | - |
| Aug 10, 2026 | 12.39 | 12.39 | 12.38 | 12.38 | 12.38 | -0.03% | 241 |
| Aug 7, 2026 | 12.36 | 12.36 | 12.36 | 12.39 | 12.39 | 0.24% | - |
| Aug 6, 2026 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | 0.70% | 82,901 |
| Aug 5, 2026 | 12.35 | 12.35 | 12.30 | 12.27 | 12.27 | -0.15% | 8 |
| Aug 4, 2026 | 12.26 | 12.26 | 12.22 | 12.29 | 12.29 | 0.84% | 17 |
| Aug 3, 2026 | 12.16 | 12.16 | 12.16 | 12.19 | 12.19 | 0.89% | - |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.08 | 12.08 | 0.33% | - |
| Jul 30, 2026 | 11.93 | 11.93 | 11.93 | 12.04 | 12.04 | 1.24% | - |
| Jul 29, 2026 | 11.99 | 11.99 | 11.99 | 11.89 | 11.89 | -0.87% | - |
| Jul 28, 2026 | 12.02 | 12.02 | 12.02 | 12.00 | 12.00 | -0.25% | - |
| Jul 27, 2026 | 12.14 | 12.14 | 12.14 | 12.03 | 12.03 | 0.07% | - |
| Jul 24, 2026 | 11.92 | 11.92 | 11.92 | 12.02 | 12.02 | 1.20% | - |
| Jul 23, 2026 | 12.03 | 12.03 | 11.98 | 11.88 | 11.88 | -1.90% | 333 |
| Jul 22, 2026 | 12.00 | 12.00 | 12.00 | 12.11 | 12.11 | 0.36% | - |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.06 | 12.06 | 0.90% | - |
| Jul 20, 2026 | 11.95 | 11.96 | 11.94 | 11.95 | 11.95 | 0.15% | 222 |
| Jul 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.80% | - |
| Jul 16, 2026 | 12.07 | 12.07 | 12.07 | 12.03 | 12.03 | - | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.10 | 12.03 | 12.03 | -0.27% | - |