Skip to main content
logo
Lyxor Stoxx Europe 600 Basic Resources UCITS ETF (EPA:BRES)
France flag France · Delayed Price · Currency is EUR
126.93
-0.97 (-0.76%)
Apr 2, 2026, 5:35 PM CET

EPA:BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026124.74126.50123.95126.50--1.10%12,589
Apr 1, 2026128.14128.60126.69127.90127.903.01%56,274
Mar 31, 2026121.92124.98121.50124.16124.162.29%21,174
Mar 30, 2026120.51122.43120.51121.39121.391.67%16,742
Mar 27, 2026119.67120.00116.63119.39119.390.26%7,923
Mar 26, 2026120.15120.15118.12119.08119.08-3.57%12,916
Mar 25, 2026122.59123.89122.00123.50123.502.76%49,656
Mar 24, 2026117.88120.31116.68120.18120.181.23%16,331
Mar 23, 2026112.71120.75110.89118.73118.733.09%34,245
Mar 20, 2026119.38119.74114.86115.16115.16-2.19%37,204
Mar 19, 2026119.11119.11115.29117.74117.74-4.24%22,195
Mar 18, 2026125.77126.05121.97122.95122.95-0.98%11,265
Mar 17, 2026123.69125.62122.95124.17124.170.69%9,115
Mar 16, 2026122.89125.19122.00123.32123.320.13%334,665
Mar 13, 2026125.22126.34123.16123.16123.16-3.44%13,820
Mar 12, 2026128.00129.11125.80127.55127.55-0.13%7,257
Mar 11, 2026126.93128.76125.99127.71127.71-0.32%24,793
Mar 10, 2026127.08128.56126.21128.13128.134.19%10,909
Mar 9, 2026119.67123.24118.32122.97122.97-1.88%40,543
Mar 6, 2026128.21128.92123.37125.32125.32-1.49%21,541
Mar 5, 2026130.19132.54127.14127.22127.22-3.25%23,996
Mar 4, 2026129.27132.27129.27131.49131.491.98%16,308
Mar 3, 2026130.80131.30126.32128.94128.94-3.68%41,157
Mar 2, 2026134.85136.17132.50133.86133.86-1.15%28,641
Feb 27, 2026137.65138.08135.29135.42135.420.50%7,549
Feb 26, 2026137.39137.39133.96134.75134.75-3.07%14,450
Feb 25, 2026136.93139.78136.93139.02139.022.77%7,889
Feb 24, 2026133.45135.43132.70135.27135.271.47%11,238
Feb 23, 2026131.99134.87131.75133.31133.311.07%43,815
Feb 20, 2026131.09133.14130.62131.90131.900.81%7,785
Feb 19, 2026131.24131.24129.07130.85130.85-2.16%11,756
Feb 18, 2026130.23133.74129.75133.74133.744.19%10,314
Feb 17, 2026129.53129.53125.61128.36128.36-1.46%11,306
Feb 16, 2026129.78130.36128.80130.26130.26-0.65%8,872
Feb 13, 2026130.99131.80127.93131.11131.11-0.33%15,770
Feb 12, 2026134.83135.55131.29131.55131.55-1.80%30,257
Feb 11, 2026132.18134.65131.70133.95133.953.03%9,150
Feb 10, 2026129.42130.36128.82130.01130.010.18%5,767
Feb 9, 2026126.96129.77125.73129.77129.772.94%24,774
Feb 6, 2026123.96126.59123.35126.06126.060.97%16,460
Feb 5, 2026126.65128.16122.99124.84124.84-3.32%29,790
Feb 4, 2026130.99133.64128.93129.13129.13-1.28%11,046
Feb 3, 2026128.08130.81127.73130.81130.814.19%14,617
Feb 2, 2026120.29125.64119.67125.55125.550.55%20,031
Jan 30, 2026124.03125.25122.84124.87124.87-2.30%11,098
Jan 29, 2026130.32132.81126.78127.80127.800.48%18,462
Jan 28, 2026127.38127.86126.11127.19127.190.92%8,349
Jan 27, 2026125.62126.48124.87126.03126.03-0.42%16,364
Jan 26, 2026125.21127.54125.21126.57126.571.66%19,749
Jan 23, 2026122.52124.62122.28124.51124.511.51%11,485