BNP Paribas MSCI Emerging Uctis ETF (EPA:BRIX)
France · Delayed Price · Currency is EUR 12.35
+0.07 (0.57%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:BRIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.04 | 12.04 | 12.04 | 12.35 | 12.35 | 0.57% | - |
| Sep 21, 2026 | 12.20 | 12.20 | 12.20 | 12.28 | 12.28 | 2.76% | - |
| Sep 18, 2026 | 12.15 | 12.15 | 11.97 | 11.95 | 11.95 | -0.22% | 16 |
| Sep 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.23% | - |
| Sep 16, 2026 | 11.82 | 11.82 | 11.77 | 11.83 | 11.83 | 1.13% | 15 |
| Sep 15, 2026 | 11.74 | 11.74 | 11.74 | 11.70 | 11.70 | -0.41% | - |
| Sep 14, 2026 | 11.98 | 11.98 | 11.98 | 11.75 | 11.75 | -2.39% | 75 |
| Sep 11, 2026 | 11.96 | 12.02 | 11.96 | 12.04 | 12.04 | 1.16% | 125 |
| Sep 10, 2026 | 12.08 | 12.08 | 12.08 | 11.90 | 11.90 | -1.57% | - |
| Sep 9, 2026 | 12.18 | 12.18 | 12.18 | 12.09 | 12.09 | -0.71% | 43 |
| Sep 8, 2026 | 12.10 | 12.10 | 12.08 | 12.17 | 12.17 | 0.35% | 1,000 |
| Sep 7, 2026 | 12.18 | 12.18 | 12.16 | 12.13 | 12.13 | 0.41% | 63 |
| Sep 4, 2026 | 11.95 | 11.95 | 11.95 | 12.08 | 12.08 | 1.65% | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.89 | 11.89 | 0.13% | - |
| Sep 2, 2026 | 11.80 | 11.80 | 11.80 | 11.87 | 11.87 | -0.39% | - |
| Sep 1, 2026 | 11.98 | 11.98 | 11.98 | 11.92 | 11.92 | 0.57% | - |
| Aug 31, 2026 | 11.90 | 11.90 | 11.90 | 11.85 | 11.85 | -0.92% | - |
| Aug 28, 2026 | 11.93 | 11.93 | 11.93 | 11.96 | 11.96 | 0.66% | - |
| Aug 27, 2026 | 11.91 | 11.91 | 11.91 | 11.88 | 11.88 | 0.20% | - |
| Aug 26, 2026 | 11.88 | 11.88 | 11.88 | 11.86 | 11.86 | 0.58% | - |
| Aug 25, 2026 | 11.74 | 11.74 | 11.73 | 11.79 | 11.79 | 1.57% | 852 |
| Aug 24, 2026 | 11.68 | 11.69 | 11.68 | 11.61 | 11.61 | -1.68% | 85 |
| Aug 21, 2026 | 11.85 | 11.85 | 11.82 | 11.80 | 11.80 | 0.92% | 7,535 |
| Aug 20, 2026 | 11.72 | 11.72 | 11.72 | 11.70 | 11.70 | 0.38% | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.65 | 11.65 | 0.43% | - |
| Aug 18, 2026 | 11.79 | 11.79 | 11.79 | 11.60 | 11.60 | -3.46% | - |
| Aug 17, 2026 | 11.93 | 11.93 | 11.93 | 12.02 | 12.02 | 1.74% | - |
| Aug 14, 2026 | 11.85 | 11.85 | 11.85 | 11.81 | 11.81 | -0.71% | - |
| Aug 13, 2026 | 11.82 | 11.90 | 11.82 | 11.90 | 11.90 | 0.64% | 747 |
| Aug 12, 2026 | 11.72 | 11.72 | 11.72 | 11.82 | 11.82 | 1.29% | - |
| Aug 11, 2026 | 11.61 | 11.61 | 11.61 | 11.67 | 11.67 | 0.59% | - |
| Aug 10, 2026 | 11.63 | 11.63 | 11.57 | 11.60 | 11.60 | -0.05% | 2 |
| Aug 7, 2026 | 11.58 | 11.58 | 11.58 | 11.61 | 11.61 | -0.41% | - |
| Aug 6, 2026 | 11.54 | 11.57 | 11.54 | 11.66 | 11.66 | -0.55% | 2,160 |
| Aug 5, 2026 | 11.74 | 11.75 | 11.72 | 11.72 | 11.72 | 0.10% | 83 |
| Aug 4, 2026 | 11.52 | 11.67 | 11.51 | 11.71 | 11.71 | 2.95% | 8 |
| Aug 3, 2026 | 11.47 | 11.47 | 11.34 | 11.37 | 11.37 | -0.25% | 1,884 |
| Jul 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.44% | 750 |
| Jul 30, 2026 | 10.96 | 10.96 | 10.90 | 11.24 | 11.24 | 1.89% | 86 |
| Jul 29, 2026 | 11.10 | 11.10 | 11.10 | 11.03 | 11.03 | -2.08% | 62 |
| Jul 28, 2026 | 11.22 | 11.26 | 11.18 | 11.26 | 11.26 | -0.98% | 7,921 |
| Jul 27, 2026 | 11.60 | 11.60 | 11.46 | 11.38 | 11.38 | -1.22% | 189 |
| Jul 24, 2026 | 11.51 | 11.51 | 11.46 | 11.52 | 11.52 | -0.35% | 1,150 |
| Jul 23, 2026 | 11.76 | 11.76 | 11.76 | 11.56 | 11.56 | -1.25% | - |
| Jul 22, 2026 | 11.59 | 11.59 | 11.59 | 11.70 | 11.70 | -0.29% | - |
| Jul 21, 2026 | 11.67 | 11.67 | 11.65 | 11.74 | 11.74 | 2.19% | 1,000 |
| Jul 20, 2026 | 11.34 | 11.34 | 11.34 | 11.48 | 11.48 | 1.34% | - |
| Jul 17, 2026 | 11.20 | 11.32 | 11.18 | 11.33 | 11.33 | -1.92% | 1,820 |
| Jul 16, 2026 | 11.63 | 11.63 | 11.49 | 11.55 | 11.55 | -1.21% | 23 |
| Jul 15, 2026 | 11.87 | 11.87 | 11.83 | 11.70 | 11.70 | -0.83% | 4 |