BNP Paribas Easy EUR Aggregate Bond SRI Fossil Free UCITS ETF (EPA:BSRIC)
France · Delayed Price · Currency is EUR 10.66
+0.02 (0.17%)
At close: Jul 27, 2026
EPA:BSRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.17% | 212 |
| Jul 27, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.32% | 151 |
| Jul 24, 2026 | 10.61 | 10.61 | 10.61 | 10.63 | 10.63 | 0.30% | - |
| Jul 23, 2026 | 10.61 | 10.61 | 10.61 | 10.59 | 10.59 | -0.21% | - |
| Jul 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.11% | - |
| Jul 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.13% | - |
| Jul 20, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.04% | 462 |
| Jul 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | - |
| Jul 16, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | -0.19% | 442 |
| Jul 15, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 0.06% | 4,275 |
| Jul 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Jul 13, 2026 | 10.68 | 10.68 | 10.68 | 10.67 | 10.67 | -0.24% | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.11% | - |
| Jul 9, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.26% | 4,681 |
| Jul 8, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | -0.62% | 290 |
| Jul 7, 2026 | 10.73 | 10.74 | 10.73 | 10.72 | 10.72 | -0.22% | 1,232 |
| Jul 6, 2026 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.09% | 8,902 |
| Jul 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.17% | - |
| Jul 2, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.02% | - |
| Jul 1, 2026 | 10.77 | 10.78 | 10.76 | 10.78 | 10.78 | -0.06% | 5,786 |
| Jun 30, 2026 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | -0.06% | 5,739 |
| Jun 29, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.06% | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.79 | 10.79 | 0.06% | - |
| Jun 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.04% | - |
| Jun 24, 2026 | 10.76 | 10.76 | 10.76 | 10.78 | 10.78 | 0.26% | - |
| Jun 23, 2026 | 10.75 | 10.75 | 10.75 | 10.76 | 10.76 | 0.17% | - |
| Jun 22, 2026 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 0.28% | - |
| Jun 19, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | -0.50% | 304 |
| Jun 18, 2026 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 0.07% | 238 |
| Jun 17, 2026 | 10.76 | 10.76 | 10.76 | 10.75 | 10.75 | 0.07% | - |
| Jun 16, 2026 | 10.73 | 10.73 | 10.73 | 10.75 | 10.75 | 0.13% | - |
| Jun 15, 2026 | 10.74 | 10.74 | 10.74 | 10.73 | 10.73 | 0.22% | - |
| Jun 12, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.22% | 825 |
| Jun 11, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.26% | 7,627 |
| Jun 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.04% | 2,013 |
| Jun 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.06% | 964 |
| Jun 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.17% | - |
| Jun 5, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.11% | 186 |
| Jun 4, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 728 |
| Jun 3, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.39% | 392 |
| Jun 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.17% | 847 |
| Jun 1, 2026 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | -0.37% | 308 |
| May 29, 2026 | 10.72 | 10.73 | 10.72 | 10.74 | 10.74 | 0.19% | 76,278 |
| May 28, 2026 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 0.11% | 15,053 |
| May 27, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | 0.06% | 470 |
| May 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.22% | - |
| May 25, 2026 | 10.70 | 10.70 | 10.70 | 10.73 | 10.73 | 0.49% | 3,752 |
| May 22, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.45% | 3,572 |
| May 21, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.08% | 1,773 |
| May 20, 2026 | 10.58 | 10.58 | 10.58 | 10.64 | 10.64 | 0.57% | - |