BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (EPA:EEA)
France · Delayed Price · Currency is EUR 9.40
+0.06 (0.62%)
Apr 15, 2026, 9:11 AM CET
EPA:EEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,034 |
| 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 |
| Mar 23, 2026 | 8.44 | 8.65 | 8.31 | 8.54 | 8.54 | -1.15% | 25,237 |
| Mar 20, 2026 | 8.89 | 8.90 | 8.64 | 8.64 | 8.64 | -1.68% | 2,581 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | -4.08% | 8,654 |
| Mar 18, 2026 | 9.20 | 9.20 | 9.13 | 9.16 | 9.16 | 0.04% | 34 |
| Mar 17, 2026 | 9.09 | 9.16 | 9.09 | 9.16 | 9.16 | 1.09% | 2,396 |
| Mar 16, 2026 | 8.94 | 9.12 | 8.94 | 9.06 | 9.06 | 1.92% | 2,720 |
| Mar 13, 2026 | 8.92 | 8.99 | 8.92 | 8.89 | 8.89 | -0.61% | 224 |
| Mar 12, 2026 | 8.96 | 8.97 | 8.90 | 8.94 | 8.94 | -0.40% | 675 |
| Mar 11, 2026 | 9.13 | 9.13 | 9.00 | 8.98 | 8.98 | -2.74% | 11,320 |
| Mar 10, 2026 | 9.18 | 9.25 | 9.18 | 9.23 | 9.23 | 2.19% | 6,245 |
| Mar 9, 2026 | 9.04 | 9.09 | 9.00 | 9.04 | 9.04 | -3.11% | 30,271 |
| Mar 6, 2026 | 9.38 | 9.38 | 9.31 | 9.33 | 9.33 | -0.28% | 1,128 |
| Mar 5, 2026 | 9.43 | 9.50 | 9.35 | 9.35 | 9.35 | -1.24% | 4,858 |
| Mar 4, 2026 | 9.42 | 9.52 | 9.42 | 9.47 | 9.47 | -0.12% | 2,155 |
| Mar 3, 2026 | 9.68 | 9.68 | 9.45 | 9.48 | 9.48 | -3.52% | 3,935 |
| Mar 2, 2026 | 9.86 | 9.93 | 9.79 | 9.83 | 9.83 | -2.39% | 1,012 |
| Feb 27, 2026 | 9.99 | 10.10 | 9.97 | 10.07 | 10.07 | 1.42% | 3,170 |
| Feb 26, 2026 | 9.91 | 9.91 | 9.90 | 9.93 | 9.93 | 0.55% | 50 |
| Feb 25, 2026 | 9.84 | 9.90 | 9.82 | 9.87 | 9.87 | 0.55% | 3,642 |
| Feb 24, 2026 | 9.79 | 9.90 | 9.79 | 9.82 | 9.82 | 0.49% | 7,864 |
| Feb 23, 2026 | 9.77 | 9.77 | 9.75 | 9.77 | 9.77 | 0.16% | 505 |
| Feb 20, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 0.33% | 2,058 |
| Feb 19, 2026 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 0.65% | 1,805 |
| Feb 18, 2026 | 9.79 | 9.79 | 9.70 | 9.66 | 9.66 | -0.76% | 2,450 |
| Feb 17, 2026 | 9.52 | 9.72 | 9.52 | 9.73 | 9.73 | 2.73% | 27,709 |
| Feb 16, 2026 | 9.44 | 9.44 | 9.44 | 9.47 | 9.47 | 0.23% | 1,000 |
| Feb 13, 2026 | 9.38 | 9.38 | 9.38 | 9.45 | 9.45 | 0.36% | 1,500 |
| Feb 12, 2026 | 9.42 | 9.42 | 9.27 | 9.42 | 9.42 | -0.30% | 2,338 |
| Feb 11, 2026 | 9.39 | 9.52 | 9.34 | 9.45 | 9.45 | 1.17% | 3,361 |
| Feb 10, 2026 | 9.27 | 9.27 | 9.25 | 9.34 | 9.34 | 0.91% | 1,350 |
| Feb 9, 2026 | 9.20 | 9.20 | 9.17 | 9.25 | 9.25 | 0.12% | 200 |
| Feb 6, 2026 | 9.17 | 9.26 | 9.17 | 9.24 | 9.24 | 0.85% | 3,159 |
| Feb 5, 2026 | 9.09 | 9.10 | 9.09 | 9.16 | 9.16 | 0.04% | 3,209 |
| Feb 4, 2026 | 9.05 | 9.22 | 9.05 | 9.16 | 9.16 | 1.35% | 22,186 |
| Feb 3, 2026 | 9.07 | 9.08 | 9.04 | 9.04 | 9.04 | -0.11% | 21,979 |
| Feb 2, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 0.09% | 13,357 |