BNP Paribas Easy EUR Aggregate Bond SRI Fossil Free UCITS ETF (EPA:BSRIC)
France · Delayed Price · Currency is EUR 10.43
-0.04 (-0.38%)
At close: Sep 18, 2026
EPA:BSRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.45 | 10.45 | 10.44 | 10.47 | 10.47 | 0.17% | 6,824 |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.45 | 10.45 | 0.15% | - |
| Sep 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.04% | 248 |
| Sep 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.15% | 1,281 |
| Sep 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.02% | - |
| Sep 10, 2026 | 10.51 | 10.51 | 10.51 | 10.46 | 10.46 | -0.44% | - |
| Sep 9, 2026 | 10.54 | 10.54 | 10.53 | 10.50 | 10.50 | -0.59% | 4,599 |
| Sep 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.25% | 427 |
| Sep 7, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.34% | - |
| Sep 4, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.04% | 3,795 |
| Sep 3, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.25% | 358 |
| Sep 2, 2026 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | -0.13% | 286 |
| Sep 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.11% | - |
| Aug 31, 2026 | 10.59 | 10.59 | 10.59 | 10.57 | 10.57 | -0.34% | - |
| Aug 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.11% | 101 |
| Aug 27, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.04% | 1,358 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.62 | 10.62 | -0.11% | - |
| Aug 25, 2026 | 10.62 | 10.62 | 10.62 | 10.63 | 10.63 | 0.30% | - |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.02% | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.13% | - |
| Aug 20, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.11% | 11,925 |
| Aug 19, 2026 | 10.61 | 10.61 | 10.61 | 10.60 | 10.60 | - | - |
| Aug 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.26% | - |
| Aug 17, 2026 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.08% | 2,516 |
| Aug 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.49% | - |
| Aug 13, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.34% | 124 |
| Aug 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 237 |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.11% | - |
| Aug 10, 2026 | 10.67 | 10.67 | 10.67 | 10.65 | 10.65 | -0.28% | - |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.68 | 10.68 | -0.07% | - |
| Aug 6, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | -0.11% | 109 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.06% | 122 |
| Aug 4, 2026 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.24% | 306 |
| Aug 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.43% | 465 |
| Jul 31, 2026 | 10.65 | 10.65 | 10.65 | 10.62 | 10.62 | -0.26% | - |
| Jul 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.04% | 166 |
| Jul 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.32% | 156 |
| 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% | - |