BNP Paribas Low Carbon 100 Europe (EPA:ECN)
France · Delayed Price · Currency is EUR 297.65
+0.80 (0.27%)
Sep 23, 2026, 9:10 AM CET
EPA:ECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 297.80 | 297.80 | 297.65 | 297.65 | - | 0.27% | 1 |
| Sep 22, 2026 | 296.60 | 297.80 | 296.10 | 296.85 | 296.85 | 0.29% | 87 |
| Sep 21, 2026 | 296.20 | 296.20 | 295.80 | 296.00 | 296.00 | 0.44% | 418 |
| Sep 18, 2026 | 297.40 | 297.40 | 294.70 | 294.70 | 294.70 | -0.96% | 432 |
| Sep 17, 2026 | 296.30 | 297.55 | 296.30 | 297.55 | 297.55 | 1.07% | 2,233 |
| Sep 16, 2026 | 294.45 | 295.00 | 294.40 | 294.40 | 294.40 | 0.34% | 1,229 |
| Sep 15, 2026 | 294.50 | 294.50 | 293.40 | 293.40 | 293.40 | -0.86% | 168 |
| Sep 14, 2026 | 295.35 | 296.30 | 295.35 | 295.95 | 295.95 | - | 189 |
| Sep 11, 2026 | 295.20 | 296.90 | 295.10 | 295.95 | 295.95 | 0.34% | 585 |
| Sep 10, 2026 | 297.55 | 297.65 | 294.95 | 294.95 | 294.95 | -0.97% | 7,408 |
| Sep 9, 2026 | 300.65 | 300.65 | 297.75 | 297.85 | 297.85 | -1.55% | 1,114 |
| Sep 8, 2026 | 302.15 | 302.55 | 302.15 | 302.55 | 302.55 | -0.31% | 294 |
| Sep 7, 2026 | 303.35 | 303.50 | 303.35 | 303.50 | 303.50 | -0.20% | 1,373 |
| Sep 4, 2026 | 302.80 | 304.10 | 302.50 | 304.10 | 304.10 | 0.31% | 257 |
| Sep 3, 2026 | 302.00 | 303.15 | 301.80 | 303.15 | 303.15 | 0.43% | 451 |
| Sep 2, 2026 | 301.65 | 302.00 | 300.00 | 301.85 | 301.85 | -0.18% | 545 |
| Sep 1, 2026 | 303.70 | 303.90 | 301.65 | 302.40 | 302.40 | -0.30% | 5,405 |
| Aug 31, 2026 | 305.10 | 305.10 | 303.30 | 303.30 | 303.30 | -0.70% | 2,079 |
| Aug 28, 2026 | 305.35 | 305.45 | 304.70 | 305.45 | 305.45 | 0.61% | 130 |
| Aug 27, 2026 | 305.40 | 305.40 | 303.60 | 303.60 | 303.60 | -0.61% | 106 |
| Aug 26, 2026 | 306.90 | 306.90 | 305.45 | 305.45 | 305.45 | -0.29% | 195 |
| Aug 25, 2026 | 306.60 | 306.65 | 306.30 | 306.35 | 306.35 | 0.31% | 1,002 |
| Aug 24, 2026 | 304.00 | 305.40 | 304.00 | 305.40 | 305.40 | 0.33% | 614 |
| Aug 21, 2026 | 302.20 | 304.40 | 302.10 | 304.40 | 304.40 | 0.84% | 331 |
| Aug 20, 2026 | 301.75 | 301.85 | 301.00 | 301.85 | 301.85 | 0.13% | 164 |
| Aug 19, 2026 | 301.65 | 301.65 | 301.40 | 301.45 | 301.45 | -0.02% | 124 |
| Aug 18, 2026 | 302.00 | 302.40 | 301.50 | 301.50 | 301.50 | -0.48% | 199 |
| Aug 17, 2026 | 304.60 | 304.70 | 302.95 | 302.95 | 302.95 | -0.51% | 863 |
| Aug 14, 2026 | 306.25 | 306.25 | 304.50 | 304.50 | 304.50 | -0.23% | 286 |
| Aug 13, 2026 | 305.75 | 306.15 | 305.20 | 305.20 | 305.20 | 0.07% | 660 |
| Aug 12, 2026 | 306.10 | 306.10 | 304.60 | 305.00 | 305.00 | -0.23% | 347 |
| Aug 11, 2026 | 306.10 | 306.20 | 305.70 | 305.70 | 305.70 | - | 218 |
| Aug 10, 2026 | 306.10 | 306.10 | 305.20 | 305.70 | 305.70 | -0.08% | 329 |
| Aug 7, 2026 | 304.75 | 307.05 | 304.75 | 305.95 | 305.95 | 0.74% | 242 |
| Aug 6, 2026 | 302.90 | 304.50 | 302.90 | 303.70 | 303.70 | 0.50% | 266 |
| Aug 5, 2026 | 304.05 | 304.05 | 302.20 | 302.20 | 302.20 | -0.62% | 233 |
| Aug 4, 2026 | 303.25 | 304.10 | 302.10 | 304.10 | 304.10 | 0.73% | 179 |
| Aug 3, 2026 | 301.30 | 301.90 | 301.30 | 301.90 | 301.90 | 0.35% | 587 |
| Jul 31, 2026 | 304.30 | 305.50 | 300.85 | 300.85 | 300.85 | -0.81% | 525 |
| Jul 30, 2026 | 302.95 | 303.30 | 302.60 | 303.30 | 303.30 | 0.17% | 99 |
| Jul 29, 2026 | 304.05 | 304.30 | 302.55 | 302.80 | 302.80 | -0.15% | 372 |
| Jul 28, 2026 | 301.00 | 303.25 | 301.00 | 303.25 | 303.25 | 0.92% | 7,634 |
| Jul 27, 2026 | 302.80 | 302.80 | 300.50 | 300.50 | 300.50 | 0.20% | 249 |
| Jul 24, 2026 | 296.65 | 299.90 | 296.65 | 299.90 | 299.90 | 1.23% | 237 |
| Jul 23, 2026 | 297.70 | 297.70 | 296.25 | 296.25 | 296.25 | -1.23% | 235 |
| Jul 22, 2026 | 297.00 | 299.95 | 297.00 | 299.95 | 299.95 | 0.42% | 236 |
| Jul 21, 2026 | 297.65 | 298.70 | 296.85 | 298.70 | 298.70 | 0.47% | 3,175 |
| Jul 20, 2026 | 298.30 | 298.90 | 297.30 | 297.30 | 297.30 | -0.55% | 202 |
| Jul 17, 2026 | 299.85 | 299.85 | 298.50 | 298.95 | 298.95 | -0.63% | 332 |
| Jul 16, 2026 | 299.00 | 300.85 | 298.00 | 300.85 | 300.85 | 0.65% | 419 |