BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (EPA:EEA)
France · Delayed Price · Currency is EUR 8.94
+0.06 (0.65%)
Jun 4, 2026, 5:35 PM CET
EPA:EEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 0.65% | 1,751 |
| Jun 3, 2026 | 9.07 | 9.07 | 8.88 | 8.88 | 8.88 | -1.90% | 368 |
| Jun 2, 2026 | 9.14 | 9.14 | 9.11 | 9.05 | 9.05 | -0.17% | 2,220 |
| Jun 1, 2026 | 9.22 | 9.22 | 9.07 | 9.07 | 9.07 | -2.00% | 4,350 |
| May 29, 2026 | 9.27 | 9.29 | 9.25 | 9.25 | 9.25 | -0.05% | 5,599 |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.26 | 9.26 | 0.24% | - |
| May 27, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 0.62% | 432 |
| May 26, 2026 | 9.24 | 9.24 | 9.20 | 9.18 | 9.18 | -0.71% | 1,218 |
| May 25, 2026 | 9.20 | 9.23 | 9.20 | 9.25 | 9.25 | 1.56% | 1,046 |
| May 22, 2026 | 9.12 | 9.16 | 9.10 | 9.10 | 9.10 | 0.10% | 453 |
| May 21, 2026 | 9.14 | 9.19 | 9.09 | 9.09 | 9.09 | -0.58% | 3,221 |
| May 20, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.60% | 2,217 |
| May 19, 2026 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | 0.52% | 13 |
| May 18, 2026 | 8.83 | 8.83 | 8.80 | 8.96 | 8.96 | 1.05% | 306 |
| May 15, 2026 | 8.96 | 8.96 | 8.93 | 8.86 | 8.86 | -1.87% | 198 |
| May 14, 2026 | 9.02 | 9.02 | 8.98 | 9.03 | 9.03 | 1.00% | 1,643 |
| May 13, 2026 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | -0.91% | 7,147 |
| May 12, 2026 | 9.00 | 9.05 | 9.00 | 9.03 | 9.03 | -0.64% | 15,291 |
| May 11, 2026 | 9.04 | 9.10 | 9.04 | 9.08 | 9.08 | 0.13% | 9,835 |
| May 8, 2026 | 9.12 | 9.12 | 9.07 | 9.07 | 9.07 | -0.86% | 9,979 |
| May 7, 2026 | 9.24 | 9.24 | 9.14 | 9.15 | 9.15 | -0.97% | 1,334 |
| May 6, 2026 | 9.10 | 9.29 | 9.10 | 9.24 | 9.24 | 2.29% | 4,425 |
| May 5, 2026 | 9.07 | 9.10 | 9.04 | 9.03 | 9.03 | -0.03% | 7,004 |
| May 4, 2026 | 9.19 | 9.19 | 9.00 | 9.04 | 9.04 | -1.46% | 1,291 |
| Apr 30, 2026 | 9.02 | 9.17 | 9.02 | 9.17 | 9.17 | 0.98% | 290 |
| Apr 29, 2026 | 9.20 | 9.20 | 9.10 | 9.08 | 9.08 | -1.38% | 2,670 |
| Apr 28, 2026 | 9.22 | 9.22 | 9.20 | 9.21 | 9.21 | -0.41% | 27 |
| Apr 27, 2026 | 9.23 | 9.23 | 9.23 | 9.25 | 9.25 | 0.23% | - |
| Apr 24, 2026 | 9.24 | 9.24 | 9.24 | 9.23 | 9.23 | -0.85% | 107 |
| Apr 23, 2026 | 9.32 | 9.32 | 9.27 | 9.30 | 9.30 | -0.68% | 169 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.37 | 9.37 | -0.02% | - |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.37 | 9.37 | -0.52% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.46 | 9.42 | 9.42 | -1.35% | 33,819 |
| Apr 17, 2026 | 9.39 | 9.58 | 9.39 | 9.55 | 9.55 | 1.72% | 353 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.39 | 9.39 | -0.11% | - |
| Apr 15, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | 0.59% | 18,611 |
| Apr 14, 2026 | 9.27 | 9.27 | 9.27 | 9.34 | 9.34 | 1.71% | - |
| Apr 13, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.50% | - |
| Apr 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% | - |
| Apr 9, 2026 | 9.22 | 9.22 | 9.16 | 9.20 | 9.20 | -0.40% | 9,034 |
| Apr 8, 2026 | 9.25 | 9.26 | 9.24 | 9.24 | 9.24 | 4.28% | 5,266 |
| Apr 7, 2026 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | -0.96% | 19,165 |
| Apr 2, 2026 | 8.77 | 8.90 | 8.77 | 8.95 | 8.95 | 0.40% | 305 |
| Apr 1, 2026 | 8.84 | 8.89 | 8.84 | 8.91 | 8.91 | 3.36% | 2,670 |
| Mar 31, 2026 | 8.63 | 8.65 | 8.63 | 8.62 | 8.62 | 0.47% | 4,158 |
| Mar 30, 2026 | 8.43 | 8.51 | 8.41 | 8.58 | 8.58 | 2.01% | 7,026 |
| Mar 27, 2026 | 8.46 | 8.46 | 8.46 | 8.41 | 8.41 | -0.60% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.49 | 8.46 | 8.46 | -1.10% | 525 |
| Mar 25, 2026 | 8.62 | 8.62 | 8.55 | 8.56 | 8.56 | 0.49% | 750 |
| Mar 24, 2026 | 8.57 | 8.59 | 8.51 | 8.51 | 8.51 | -0.34% | 20,561 |