Skip to main content
logo
BNP Paribas Easy ESG Enhanced US UCTIS ETF (EPA:AUSSR)
France flag France · Delayed Price · Currency is EUR
14,496
+93 (0.64%)
Last updated: Sep 22, 2026, 9:04 AM CET

EPA:AUSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614,486.0114,486.0114,486.0114,496.2714,496.270.64%-
Sep 21, 202614,306.3414,306.3414,306.3414,403.5514,403.551.35%-
Sep 18, 202614,286.8014,286.8014,286.8014,211.7714,211.770.06%-
Sep 17, 202614,139.4414,139.4414,139.4414,203.3114,203.310.65%-
Sep 16, 202614,111.1314,111.1314,111.1314,111.1314,111.130.53%-
Sep 15, 202614,088.9514,088.9514,088.9514,036.6014,036.60-0.36%-
Sep 14, 202614,072.0814,072.0814,072.0814,087.4014,087.40-0.29%-
Sep 11, 202614,017.4214,017.4214,017.4214,127.7114,127.711.10%-
Sep 10, 202614,031.8714,031.8714,031.8713,974.6113,974.61-0.17%-
Sep 9, 202614,096.8014,096.8014,096.8013,999.0213,999.02-0.88%-
Sep 8, 202614,171.3314,171.3314,171.3314,122.6614,122.66-0.16%-
Sep 7, 202614,145.1914,145.1914,145.1914,145.1914,145.19-0.21%-
Sep 4, 202614,245.8214,245.8214,245.8214,174.8714,174.87-0.38%-
Sep 3, 202614,104.2714,104.2714,104.2714,228.6514,228.650.70%-
Sep 2, 202614,064.4114,064.4114,064.4114,129.9114,129.910.37%-
Sep 1, 202614,135.5214,135.5214,135.5214,078.1814,078.18-0.23%-
Aug 31, 202614,188.5214,188.5214,188.5214,110.0714,110.07-1.29%-
Aug 28, 202614,178.9814,178.9814,178.9814,295.0714,295.070.95%-
Aug 27, 202614,130.9814,130.9814,130.9814,160.3014,160.300.70%-
Aug 26, 202614,047.1414,047.1414,047.1414,062.2914,062.290.26%-
Aug 25, 202614,055.4414,055.4414,055.4414,025.1914,025.190.21%-
Aug 24, 202613,995.1913,995.1913,995.1913,995.1913,995.19-0.18%-
Aug 21, 202613,958.5513,958.5513,958.5514,020.0814,020.08-0.06%-
Aug 20, 202614,104.4914,104.4914,104.4914,029.1214,029.12-0.78%-
Aug 19, 202614,138.3314,138.3314,138.3314,138.8214,138.82-0.21%-
Aug 18, 202614,217.7614,217.7614,217.7614,169.0214,169.02-1.03%-
Aug 17, 202614,365.6614,365.6614,365.6614,316.2014,316.20-0.18%-
Aug 14, 202614,413.1714,413.1714,413.1714,342.4014,342.40-0.41%-
Aug 13, 202614,361.9714,361.9714,361.9714,401.0914,401.090.59%-
Aug 12, 202614,316.3414,316.3414,316.3414,316.3414,316.340.02%-
Aug 11, 202614,331.6214,331.6214,331.6214,313.8814,313.88-0.12%-
Aug 10, 202614,376.7814,376.7814,376.7814,330.6614,330.66-0.12%-
Aug 7, 202614,324.9514,324.9514,324.9514,348.0514,348.050.23%-
Aug 6, 202614,282.8014,282.8014,282.8014,314.9514,314.950.03%-
Aug 5, 202614,358.5414,358.5414,358.5414,311.3014,311.300.38%-
Aug 4, 202614,129.0914,129.0914,129.0914,256.6514,256.651.47%-
Aug 3, 202613,940.6213,940.6213,940.6214,050.6014,050.601.90%-
Jul 31, 202613,846.5213,846.5213,846.5213,788.2813,788.280.65%-
Jul 30, 202613,725.4413,725.4413,725.4413,698.6513,698.65-1.09%-
Jul 29, 202613,956.5513,956.5513,956.5513,850.2613,850.26-0.85%-
Jul 28, 202613,901.4913,901.4913,901.4913,968.8013,968.800.34%-
Jul 27, 202614,016.4614,016.4614,016.4613,921.9513,921.95-0.46%-
Jul 24, 202613,890.5913,890.5913,890.5913,986.4113,986.410.93%-
Jul 23, 202613,982.8113,982.8113,982.8113,857.5913,857.59-1.53%-
Jul 22, 202614,009.1114,009.1114,009.1114,072.8814,072.880.22%-
Jul 21, 202614,019.5514,019.5514,019.5514,042.5214,042.520.20%-
Jul 20, 202613,955.9713,955.9713,955.9714,014.0014,014.000.28%-
Jul 17, 202613,934.0513,934.0513,934.0513,974.9513,974.95-1.12%-
Jul 16, 202614,115.3014,115.3014,115.3014,133.6414,133.640.08%-
Jul 15, 202614,160.7914,160.7914,136.4214,122.1614,122.160.43%2