BNP Paribas Easy ESG Enhanced US UCTIS ETF (EPA:AUSSE)
France · Delayed Price · Currency is EUR 14.49
+0.08 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:AUSSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.49 | 14.52 | 14.49 | 14.49 | 14.49 | 0.56% | 43,826 |
| Sep 21, 2026 | 14.32 | 14.41 | 14.32 | 14.41 | 14.41 | 1.41% | 50,252 |
| Sep 18, 2026 | 14.27 | 14.28 | 14.20 | 14.21 | 14.21 | -0.05% | 61,852 |
| Sep 17, 2026 | 14.17 | 14.23 | 14.17 | 14.21 | 14.21 | 0.97% | 68,567 |
| Sep 16, 2026 | 14.08 | 14.11 | 14.06 | 14.08 | 14.08 | 0.25% | 89,986 |
| Sep 15, 2026 | 14.08 | 14.08 | 14.04 | 14.04 | 14.04 | -0.46% | 41,143 |
| Sep 14, 2026 | 14.07 | 14.10 | 14.06 | 14.10 | 14.10 | -0.23% | 57,230 |
| Sep 11, 2026 | 14.04 | 14.14 | 14.04 | 14.14 | 14.14 | 1.14% | 31,541 |
| Sep 10, 2026 | 14.05 | 14.05 | 13.95 | 13.98 | 13.98 | -0.17% | 34,395 |
| Sep 9, 2026 | 14.09 | 14.09 | 14.01 | 14.00 | 14.00 | -0.84% | 69,343 |
| Sep 8, 2026 | 14.14 | 14.16 | 14.12 | 14.12 | 14.12 | -0.21% | 11,025 |
| Sep 7, 2026 | 14.19 | 14.19 | 14.14 | 14.15 | 14.15 | -0.21% | 21,870 |
| Sep 4, 2026 | 14.24 | 14.26 | 14.23 | 14.18 | 14.18 | -0.39% | 28,007 |
| Sep 3, 2026 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 0.73% | 18,732 |
| Sep 2, 2026 | 14.08 | 14.13 | 14.05 | 14.13 | 14.13 | 0.39% | 28,142 |
| Sep 1, 2026 | 14.14 | 14.14 | 14.05 | 14.08 | 14.08 | -0.19% | 25,741 |
| Aug 31, 2026 | 14.18 | 14.18 | 14.10 | 14.10 | 14.10 | -1.35% | 30,223 |
| Aug 28, 2026 | 14.18 | 14.30 | 14.18 | 14.30 | 14.30 | 1.04% | 9,223 |
| Aug 27, 2026 | 14.11 | 14.16 | 14.11 | 14.15 | 14.15 | 0.64% | 99,976 |
| Aug 26, 2026 | 14.04 | 14.07 | 14.03 | 14.06 | 14.06 | 0.28% | 36,714 |
| Aug 25, 2026 | 14.05 | 14.07 | 14.01 | 14.02 | 14.02 | 0.20% | 11,687 |
| Aug 24, 2026 | 13.99 | 14.02 | 13.97 | 13.99 | 13.99 | -0.27% | 27,279 |
| Aug 21, 2026 | 13.95 | 14.03 | 13.95 | 14.03 | 14.03 | 0.10% | 20,149 |
| Aug 20, 2026 | 14.08 | 14.08 | 13.99 | 14.02 | 14.02 | -0.76% | 40,916 |
| Aug 19, 2026 | 14.14 | 14.16 | 14.11 | 14.13 | 14.13 | -0.34% | 46,940 |
| Aug 18, 2026 | 14.22 | 14.22 | 14.17 | 14.17 | 14.17 | -1.00% | 12,404 |
| Aug 17, 2026 | 14.34 | 14.35 | 14.30 | 14.32 | 14.32 | -0.12% | 21,561 |
| Aug 14, 2026 | 14.41 | 14.41 | 14.33 | 14.33 | 14.33 | -0.44% | 15,742 |
| Aug 13, 2026 | 14.36 | 14.46 | 14.36 | 14.40 | 14.40 | 0.59% | 31,980 |
| Aug 12, 2026 | 14.30 | 14.32 | 14.30 | 14.31 | 14.31 | 0.08% | 57,411 |
| Aug 11, 2026 | 14.32 | 14.37 | 14.30 | 14.30 | 14.30 | -0.20% | 21,151 |
| Aug 10, 2026 | 14.36 | 14.36 | 14.32 | 14.33 | 14.33 | -0.10% | 14,209 |
| Aug 7, 2026 | 14.32 | 14.35 | 14.30 | 14.34 | 14.34 | 0.28% | 26,644 |
| Aug 6, 2026 | 14.31 | 14.34 | 14.30 | 14.31 | 14.30 | -0.07% | 29,863 |
| Aug 5, 2026 | 14.35 | 14.40 | 14.32 | 14.32 | 14.32 | 0.40% | 16,422 |
| Aug 4, 2026 | 14.12 | 14.26 | 14.09 | 14.26 | 14.26 | 1.52% | 25,430 |
| Aug 3, 2026 | 13.95 | 14.05 | 13.94 | 14.05 | 14.04 | 1.75% | 32,082 |
| Jul 31, 2026 | 13.85 | 13.88 | 13.80 | 13.80 | 13.80 | 0.68% | 58,132 |
| Jul 30, 2026 | 13.74 | 13.76 | 13.70 | 13.71 | 13.71 | -1.00% | 27,312 |
| Jul 29, 2026 | 13.97 | 13.99 | 13.83 | 13.85 | 13.85 | -0.86% | 16,903 |
| Jul 28, 2026 | 13.92 | 13.97 | 13.90 | 13.97 | 13.97 | 0.44% | 42,734 |
| Jul 27, 2026 | 14.02 | 14.06 | 13.91 | 13.91 | 13.91 | -0.47% | 33,723 |
| Jul 24, 2026 | 13.90 | 13.97 | 13.90 | 13.97 | 13.97 | 0.73% | 174,541 |
| Jul 23, 2026 | 13.99 | 14.00 | 13.87 | 13.87 | 13.87 | -1.42% | 102,117 |
| Jul 22, 2026 | 14.01 | 14.08 | 13.96 | 14.07 | 14.07 | 0.19% | 51,421 |
| Jul 21, 2026 | 14.02 | 14.04 | 13.99 | 14.04 | 14.04 | 0.18% | 75,287 |
| Jul 20, 2026 | 13.95 | 14.04 | 13.95 | 14.02 | 14.02 | 0.33% | 132,722 |
| Jul 17, 2026 | 13.96 | 14.00 | 13.91 | 13.97 | 13.97 | -1.12% | 151,578 |
| Jul 16, 2026 | 14.11 | 14.13 | 14.06 | 14.13 | 14.13 | 0.02% | 35,933 |
| Jul 15, 2026 | 14.15 | 14.16 | 14.13 | 14.13 | 14.13 | 0.09% | 26,631 |