BNP Paribas ESG Enhanced World UCITS ETF (EPA:AWDSH)
France · Delayed Price · Currency is EUR 12.03
+0.05 (0.45%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:AWDSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.45% | - |
| Sep 21, 2026 | 11.90 | 11.90 | 11.90 | 11.97 | 11.97 | 1.41% | - |
| Sep 18, 2026 | 11.90 | 11.90 | 11.90 | 11.81 | 11.81 | -0.42% | - |
| Sep 17, 2026 | 11.80 | 11.80 | 11.80 | 11.86 | 11.86 | 0.37% | - |
| Sep 16, 2026 | 11.77 | 11.77 | 11.76 | 11.81 | 11.81 | 0.68% | 1,800 |
| Sep 15, 2026 | 11.76 | 11.76 | 11.76 | 11.73 | 11.73 | -0.37% | - |
| Sep 14, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.69% | - |
| Sep 11, 2026 | 11.79 | 11.81 | 11.79 | 11.86 | 11.86 | 0.80% | 890 |
| Sep 10, 2026 | 11.84 | 11.84 | 11.84 | 11.77 | 11.77 | -0.29% | - |
| Sep 9, 2026 | 11.89 | 11.89 | 11.89 | 11.80 | 11.80 | -1.02% | - |
| Sep 8, 2026 | 11.93 | 11.93 | 11.89 | 11.92 | 11.92 | -0.22% | 7,040 |
| Sep 7, 2026 | 11.97 | 11.97 | 11.97 | 11.95 | 11.95 | -0.17% | - |
| Sep 4, 2026 | 12.00 | 12.00 | 12.00 | 11.97 | 11.97 | -0.15% | - |
| Sep 3, 2026 | 11.89 | 11.89 | 11.89 | 11.99 | 11.99 | 0.81% | - |
| Sep 2, 2026 | 11.84 | 11.84 | 11.84 | 11.89 | 11.89 | 0.13% | - |
| Sep 1, 2026 | 11.96 | 11.96 | 11.96 | 11.87 | 11.87 | -0.45% | - |
| Aug 31, 2026 | 11.99 | 11.99 | 11.99 | 11.93 | 11.93 | -1.08% | - |
| Aug 28, 2026 | 12.02 | 12.02 | 12.02 | 12.06 | 12.06 | 0.57% | - |
| Aug 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.39% | - |
| Aug 26, 2026 | 11.95 | 11.95 | 11.95 | 11.94 | 11.94 | 0.10% | - |
| Aug 25, 2026 | 11.94 | 11.94 | 11.94 | 11.93 | 11.93 | 0.18% | - |
| Aug 24, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.05% | - |
| Aug 21, 2026 | 11.88 | 11.88 | 11.88 | 11.92 | 11.92 | 0.12% | - |
| Aug 20, 2026 | 11.96 | 11.96 | 11.96 | 11.90 | 11.90 | -0.60% | - |
| Aug 19, 2026 | 11.94 | 11.94 | 11.94 | 11.97 | 11.97 | 0.10% | - |
| Aug 18, 2026 | 12.01 | 12.01 | 12.01 | 11.96 | 11.96 | -1.17% | - |
| Aug 17, 2026 | 12.14 | 12.14 | 12.12 | 12.10 | 12.10 | -0.08% | 870 |
| Aug 14, 2026 | 12.14 | 12.14 | 12.14 | 12.11 | 12.11 | -0.08% | - |
| Aug 13, 2026 | 12.09 | 12.09 | 12.09 | 12.12 | 12.12 | 0.40% | - |
| Aug 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.03% | - |
| Aug 11, 2026 | 12.08 | 12.08 | 12.08 | 12.07 | 12.07 | -0.10% | - |
| Aug 10, 2026 | 12.11 | 12.11 | 12.11 | 12.08 | 12.08 | -0.08% | - |
| Aug 7, 2026 | 12.04 | 12.05 | 12.04 | 12.09 | 12.09 | 0.52% | 3,480 |
| Aug 6, 2026 | 12.04 | 12.04 | 12.04 | 12.03 | 12.03 | -0.12% | - |
| Aug 5, 2026 | 12.09 | 12.09 | 12.09 | 12.05 | 12.05 | 0.57% | - |
| Aug 4, 2026 | 11.89 | 11.89 | 11.89 | 11.98 | 11.98 | 1.27% | - |
| Aug 3, 2026 | 11.78 | 11.78 | 11.78 | 11.83 | 11.83 | 1.49% | - |
| Jul 31, 2026 | 11.71 | 11.71 | 11.71 | 11.65 | 11.65 | 0.22% | - |
| Jul 30, 2026 | 11.58 | 11.58 | 11.58 | 11.63 | 11.63 | 0.19% | - |
| Jul 29, 2026 | 11.71 | 11.71 | 11.71 | 11.61 | 11.61 | -0.84% | - |
| Jul 28, 2026 | 11.63 | 11.63 | 11.63 | 11.70 | 11.70 | 0.48% | - |
| Jul 27, 2026 | 11.74 | 11.74 | 11.74 | 11.65 | 11.65 | -0.34% | - |
| Jul 24, 2026 | 11.62 | 11.62 | 11.62 | 11.69 | 11.69 | 1.02% | - |
| Jul 23, 2026 | 11.72 | 11.72 | 11.63 | 11.57 | 11.57 | -1.72% | 26,100 |
| Jul 22, 2026 | 11.71 | 11.77 | 11.71 | 11.77 | 11.77 | 0.26% | 30,600 |
| Jul 21, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.27% | - |
| Jul 20, 2026 | 11.69 | 11.69 | 11.69 | 11.71 | 11.71 | -0.09% | - |
| Jul 17, 2026 | 11.69 | 11.69 | 11.69 | 11.72 | 11.72 | -0.86% | - |
| Jul 16, 2026 | 11.83 | 11.83 | 11.83 | 11.82 | 11.82 | 0.03% | - |
| Jul 15, 2026 | 11.84 | 11.84 | 11.84 | 11.82 | 11.82 | 0.03% | - |