Lyxor Stoxx Europe 600 Basic Resources UCITS ETF (EPA:BRES)
France · Delayed Price · Currency is EUR 82.05
+0.89 (1.10%)
Aug 8, 2025, 10:40 AM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 79.87 | 81.16 | 79.87 | 81.16 | 81.16 | 1.55% | 1,317 |
| Aug 6, 2025 | 79.75 | 80.34 | 79.65 | 79.92 | 79.92 | -0.05% | 378 |
| Aug 5, 2025 | 79.73 | 80.00 | 79.68 | 79.96 | 79.96 | 0.81% | 11,699 |
| Aug 4, 2025 | 79.28 | 79.39 | 78.95 | 79.32 | 79.32 | 0.14% | 2,907 |
| Aug 1, 2025 | 79.92 | 79.92 | 78.99 | 79.21 | 79.21 | -1.60% | 2,404 |
| Jul 31, 2025 | 79.77 | 80.63 | 79.52 | 80.50 | 80.50 | -2.75% | 12,775 |
| Jul 30, 2025 | 82.15 | 83.30 | 82.06 | 82.78 | 82.78 | -0.02% | 2,382 |
| Jul 29, 2025 | 83.70 | 83.70 | 82.80 | 82.80 | 82.80 | -0.79% | 1,374 |
| Jul 28, 2025 | 83.75 | 83.86 | 82.77 | 83.46 | 83.46 | -0.60% | 3,638 |
| Jul 25, 2025 | 83.87 | 84.00 | 83.48 | 83.96 | 83.96 | -0.46% | 4,167 |
| Jul 24, 2025 | 85.10 | 85.10 | 84.35 | 84.35 | 84.35 | -0.96% | 991 |
| Jul 23, 2025 | 84.29 | 85.64 | 84.29 | 85.17 | 85.17 | 1.00% | 40,962 |
| Jul 22, 2025 | 83.78 | 84.40 | 83.39 | 84.33 | 84.33 | 1.32% | 8,505 |
| Jul 21, 2025 | 83.28 | 83.78 | 83.08 | 83.23 | 83.23 | 2.91% | 5,857 |
| Jul 18, 2025 | 81.23 | 81.57 | 80.87 | 80.88 | 80.88 | 0.14% | 2,103 |
| Jul 17, 2025 | 81.45 | 81.45 | 80.77 | 80.77 | 80.77 | 0.14% | 833 |
| Jul 16, 2025 | 80.95 | 81.01 | 80.49 | 80.66 | 80.66 | -0.26% | 11,803 |
| Jul 15, 2025 | 81.77 | 81.79 | 80.87 | 80.87 | 80.87 | -0.71% | 330 |
| Jul 14, 2025 | 82.42 | 82.62 | 81.45 | 81.45 | 81.45 | -1.07% | 5,785 |
| Jul 11, 2025 | 82.09 | 82.33 | 81.98 | 82.33 | 82.33 | -0.48% | 3,292 |
| Jul 10, 2025 | 82.01 | 83.23 | 82.01 | 82.73 | 82.73 | 3.35% | 8,312 |
| Jul 9, 2025 | 80.39 | 80.43 | 79.85 | 80.05 | 80.05 | -0.85% | 12,509 |
| Jul 8, 2025 | 80.08 | 80.74 | 80.07 | 80.74 | 80.74 | 1.41% | 9,842 |
| Jul 7, 2025 | 79.03 | 79.80 | 79.03 | 79.62 | 79.62 | -0.15% | 1,567 |
| Jul 4, 2025 | 80.06 | 80.06 | 79.74 | 79.74 | 79.74 | -1.23% | 1,632 |
| Jul 3, 2025 | 81.50 | 81.74 | 80.69 | 80.73 | 80.73 | -0.80% | 7,820 |
| Jul 2, 2025 | 80.03 | 81.38 | 80.03 | 81.38 | 81.38 | 3.35% | 10,950 |
| Jul 1, 2025 | 78.66 | 78.93 | 78.03 | 78.74 | 78.74 | 0.45% | 2,975 |
| Jun 30, 2025 | 78.95 | 78.95 | 78.39 | 78.39 | 78.39 | -1.15% | 2,773 |
| Jun 27, 2025 | 79.76 | 79.82 | 78.62 | 79.30 | 79.30 | 0.32% | 9,072 |
| Jun 26, 2025 | 77.27 | 79.05 | 77.27 | 79.05 | 79.05 | 3.71% | 6,154 |
| Jun 25, 2025 | 77.64 | 77.70 | 76.20 | 76.22 | 76.22 | -1.33% | 9,549 |
| Jun 24, 2025 | 77.92 | 78.00 | 77.21 | 77.25 | 77.25 | 0.48% | 22,563 |
| Jun 23, 2025 | 76.38 | 76.96 | 76.23 | 76.88 | 76.88 | -0.30% | 2,612 |
| Jun 20, 2025 | 77.18 | 77.71 | 76.92 | 77.11 | 77.11 | 0.48% | 7,238 |
| Jun 19, 2025 | 77.39 | 77.66 | 76.74 | 76.74 | 76.74 | -1.56% | 9,412 |
| Jun 18, 2025 | 77.99 | 77.99 | 77.67 | 77.96 | 77.96 | -0.20% | 4,482 |
| Jun 17, 2025 | 78.63 | 78.96 | 78.12 | 78.12 | 78.12 | -1.33% | 3,089 |
| Jun 16, 2025 | 79.37 | 79.37 | 78.97 | 79.17 | 79.17 | 1.03% | 683 |
| Jun 13, 2025 | 78.00 | 78.36 | 77.99 | 78.36 | 78.36 | -0.70% | 3,523 |
| Jun 12, 2025 | 78.63 | 78.91 | 78.54 | 78.91 | 78.91 | -1.71% | 20,966 |
| Jun 11, 2025 | 81.39 | 81.71 | 80.28 | 80.28 | 80.28 | -0.83% | 90,531 |
| Jun 10, 2025 | 80.43 | 80.95 | 80.33 | 80.95 | 80.95 | 0.11% | 10,292 |
| Jun 9, 2025 | 81.00 | 81.00 | 80.32 | 80.86 | 80.86 | 0.15% | 31,646 |
| Jun 6, 2025 | 81.55 | 81.60 | 80.74 | 80.74 | 80.74 | -1.54% | 1,507 |
| Jun 5, 2025 | 81.30 | 82.17 | 80.72 | 82.00 | 82.00 | 1.57% | 11,705 |
| Jun 4, 2025 | 80.53 | 81.07 | 80.53 | 80.73 | 80.73 | 0.96% | 41,498 |
| Jun 3, 2025 | 79.46 | 79.96 | 78.80 | 79.96 | 79.96 | -0.86% | 5,226 |
| Jun 2, 2025 | 81.86 | 81.86 | 80.14 | 80.65 | 80.65 | 0.02% | 7,116 |
| May 30, 2025 | 80.68 | 81.01 | 80.63 | 80.63 | 80.63 | 0.01% | 2,468 |