BNP Paribas Easy EUR Aggregate Bond SRI Fossil Free UCITS ETF (EPA:BSRIC)
France · Delayed Price · Currency is EUR 10.69
-0.03 (-0.30%)
Last updated: Jun 3, 2026, 9:39 AM CET
EPA:BSRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | - | -0.30% | - |
| 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% | - |
| May 19, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.17% | 557 |
| May 18, 2026 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 0.08% | 3,450 |
| May 15, 2026 | 10.62 | 10.62 | 10.62 | 10.59 | 10.59 | -0.60% | - |
| May 14, 2026 | 10.63 | 10.63 | 10.63 | 10.65 | 10.65 | 0.38% | - |
| May 13, 2026 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | -0.08% | - |
| May 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% | 196 |
| May 11, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.17% | 98 |
| May 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% | 936 |
| May 7, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.06% | 1,872 |
| May 6, 2026 | 10.65 | 10.65 | 10.65 | 10.68 | 10.68 | 0.58% | - |
| May 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.06% | - |
| May 4, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.30% | 265 |
| Apr 30, 2026 | 10.57 | 10.64 | 10.57 | 10.64 | 10.64 | 0.47% | 480 |
| Apr 29, 2026 | 10.62 | 10.62 | 10.61 | 10.59 | 10.59 | -0.23% | 657 |
| Apr 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.15% | 5,316 |
| Apr 27, 2026 | 10.65 | 10.65 | 10.65 | 10.63 | 10.63 | -0.24% | - |
| Apr 24, 2026 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | 0.04% | 472 |
| Apr 23, 2026 | 10.64 | 10.65 | 10.64 | 10.66 | 10.66 | -0.06% | 418 |
| Apr 22, 2026 | 10.67 | 10.67 | 10.67 | 10.66 | 10.66 | 0.11% | - |
| Apr 21, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.36% | 2,706 |
| Apr 20, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | -0.07% | 140 |
| Apr 17, 2026 | 10.63 | 10.63 | 10.63 | 10.70 | 10.70 | 0.55% | - |
| Apr 16, 2026 | 10.65 | 10.65 | 10.65 | 10.64 | 10.64 | 0.09% | - |
| Apr 15, 2026 | 10.65 | 10.65 | 10.65 | 10.63 | 10.63 | -0.09% | - |
| Apr 14, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.45% | 265 |
| Apr 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.24% | - |
| Apr 10, 2026 | 10.64 | 10.64 | 10.64 | 10.62 | 10.62 | -0.19% | - |
| Apr 9, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.41% | 234 |
| Apr 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.21% | - |
| Apr 7, 2026 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | -0.72% | 963 |
| Apr 2, 2026 | 10.58 | 10.63 | 10.57 | 10.63 | 10.63 | 0.13% | 623 |
| Apr 1, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.15% | - |
| Mar 31, 2026 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 0.30% | 233 |
| Mar 30, 2026 | 10.53 | 10.57 | 10.52 | 10.57 | 10.57 | 0.46% | 919 |
| Mar 27, 2026 | 10.53 | 10.53 | 10.53 | 10.52 | 10.52 | -0.28% | - |
| Mar 26, 2026 | 10.59 | 10.59 | 10.59 | 10.55 | 10.55 | -0.66% | - |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.34% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 0.02% | 391 |
| Mar 23, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.17% | - |