BNP Paribas Easy EUR Aggregate Bond SRI Fossil Free UCITS ETF (EPA:BSRIC)
France · Delayed Price · Currency is EUR 10.83
+0.02 (0.20%)
At close: Feb 20, 2026
EPA:BSRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.20% | 184 |
| Feb 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.04% | 4,432 |
| Feb 18, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.04% | 58,702 |
| Feb 17, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.13% | 464 |
| Feb 16, 2026 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.02% | 16,507 |
| Feb 13, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | - |
| Feb 12, 2026 | 10.77 | 10.77 | 10.77 | 10.78 | 10.78 | 0.11% | - |
| Feb 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.04% | - |
| Feb 10, 2026 | 10.75 | 10.75 | 10.75 | 10.76 | 10.76 | 0.15% | - |
| Feb 9, 2026 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 344 |
| Feb 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.02% | 17,000 |
| Feb 5, 2026 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | -0.04% | 14,090 |
| Feb 4, 2026 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 12,048 |
| Feb 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.04% | 4,547 |
| Feb 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% | - |
| Jan 30, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.02% | 1,264 |
| Jan 29, 2026 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.17% | 912 |
| Jan 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Jan 27, 2026 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | 0.07% | 248 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.72 | 10.72 | 0.24% | - |
| Jan 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.15% | 1,147 |
| Jan 22, 2026 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 0.21% | 1,011 |
| Jan 21, 2026 | 10.71 | 10.72 | 10.70 | 10.69 | 10.69 | -0.09% | 2,903 |
| Jan 20, 2026 | 10.69 | 10.69 | 10.69 | 10.70 | 10.70 | -0.11% | - |
| Jan 19, 2026 | 10.72 | 10.72 | 10.72 | 10.71 | 10.71 | -0.04% | - |
| Jan 16, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.19% | 1,200 |
| Jan 15, 2026 | 10.72 | 10.73 | 10.71 | 10.73 | 10.73 | 0.21% | 3,693 |
| Jan 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.26% | - |
| Jan 13, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.28% | 274 |
| Jan 12, 2026 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 0.24% | 601 |
| Jan 9, 2026 | 10.68 | 10.68 | 10.68 | 10.69 | 10.69 | 0.06% | - |
| Jan 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.21% | - |
| Jan 7, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.30% | 680 |
| Jan 6, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 12,000 |
| Jan 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% | 590 |
| Jan 2, 2026 | 10.64 | 10.64 | 10.64 | 10.63 | 10.63 | -0.24% | - |
| Dec 31, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.11% | - |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.13% | 165 |
| Dec 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.41% | 668 |
| Dec 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.13% | - |
| Dec 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.13% | 143 |
| Dec 22, 2025 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | -0.08% | - |
| Dec 19, 2025 | 10.64 | 10.64 | 10.64 | 10.62 | 10.62 | -0.26% | - |
| Dec 18, 2025 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 0.11% | 51,709 |
| Dec 17, 2025 | 10.66 | 10.66 | 10.66 | 10.64 | 10.64 | -0.23% | - |
| Dec 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% | 1,033 |
| Dec 15, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.08% | 200 |
| Dec 12, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.06% | - |
| Dec 11, 2025 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.08% | 472 |
| Dec 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.04% | 1,903 |