BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (EPA:EEA)
France · Delayed Price · Currency is EUR 8.30
-0.07 (-0.82%)
Sep 23, 2026, 2:15 PM CET
EPA:EEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.39 | 8.39 | 8.31 | 8.31 | - | -0.66% | 626 |
| Sep 22, 2026 | 8.33 | 8.37 | 8.33 | 8.37 | 8.37 | 0.06% | 188 |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.36 | 8.36 | 0.40% | 15 |
| Sep 18, 2026 | 8.38 | 8.38 | 8.35 | 8.33 | 8.33 | -1.40% | 1,031 |
| Sep 17, 2026 | 8.45 | 8.45 | 8.39 | 8.45 | 8.45 | 0.39% | 500 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.42 | 8.42 | 0.56% | - |
| Sep 15, 2026 | 8.32 | 8.32 | 8.31 | 8.37 | 8.37 | 0.16% | 922 |
| Sep 14, 2026 | 8.42 | 8.43 | 8.35 | 8.36 | 8.36 | -0.87% | 571 |
| Sep 11, 2026 | 8.44 | 8.44 | 8.42 | 8.43 | 8.43 | 0.29% | 128 |
| Sep 10, 2026 | 8.53 | 8.53 | 8.41 | 8.41 | 8.41 | -1.56% | 17,418 |
| Sep 9, 2026 | 8.61 | 8.61 | 8.53 | 8.54 | 8.54 | -1.26% | 78 |
| Sep 8, 2026 | 8.60 | 8.63 | 8.60 | 8.65 | 8.65 | 0.05% | 2,000 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -1.40% | 2,057 |
| Sep 4, 2026 | 8.76 | 8.79 | 8.76 | 8.77 | 8.77 | -0.08% | 2,336 |
| Sep 3, 2026 | 8.70 | 8.75 | 8.70 | 8.77 | 8.77 | 1.32% | 4,151 |
| Sep 2, 2026 | 8.72 | 8.74 | 8.66 | 8.66 | 8.66 | -0.80% | 39,882 |
| Sep 1, 2026 | 8.74 | 8.75 | 8.69 | 8.73 | 8.73 | -0.63% | 5,352 |
| Aug 31, 2026 | 8.88 | 8.88 | 8.79 | 8.78 | 8.78 | -1.39% | 1,079 |
| Aug 28, 2026 | 8.95 | 8.95 | 8.91 | 8.91 | 8.91 | -0.09% | 2,766 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.88 | 8.92 | 8.92 | -1.16% | 1,885 |
| Aug 26, 2026 | 9.07 | 9.07 | 9.07 | 9.02 | 9.02 | -0.54% | - |
| Aug 25, 2026 | 9.03 | 9.06 | 9.03 | 9.07 | 9.07 | 0.54% | 50 |
| Aug 24, 2026 | 9.07 | 9.07 | 9.03 | 9.02 | 9.02 | -0.20% | 1,872 |
| Aug 21, 2026 | 9.00 | 9.06 | 9.00 | 9.04 | 9.04 | 0.46% | 2,058 |
| Aug 20, 2026 | 8.98 | 9.02 | 8.98 | 9.00 | 9.00 | 0.30% | 12,609 |
| Aug 19, 2026 | 8.94 | 8.98 | 8.94 | 8.97 | 8.97 | -0.03% | 384 |
| Aug 18, 2026 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | -0.86% | 26,202 |
| Aug 17, 2026 | 9.12 | 9.12 | 9.06 | 9.05 | 9.05 | -1.14% | 5,844 |
| Aug 14, 2026 | 9.20 | 9.20 | 9.18 | 9.16 | 9.16 | -0.61% | 21,624 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | 0.07% | 13,230 |
| Aug 12, 2026 | 9.20 | 9.23 | 9.20 | 9.21 | 9.21 | -0.10% | 10,510 |
| Aug 11, 2026 | 9.22 | 9.22 | 9.19 | 9.22 | 9.22 | -0.21% | 661 |
| Aug 10, 2026 | 9.28 | 9.30 | 9.23 | 9.23 | 9.23 | -0.82% | 43,664 |
| Aug 7, 2026 | 9.27 | 9.34 | 9.23 | 9.31 | 9.31 | 0.06% | 20,037 |
| Aug 6, 2026 | 9.37 | 9.37 | 9.37 | 9.30 | 9.30 | -0.11% | 100 |
| Aug 5, 2026 | 9.37 | 9.37 | 9.37 | 9.31 | 9.31 | -1.19% | 120 |
| Aug 4, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 0.51% | 688 |
| Aug 3, 2026 | 9.40 | 9.43 | 9.40 | 9.38 | 9.38 | 0.21% | 702 |
| Jul 31, 2026 | 9.39 | 9.41 | 9.37 | 9.36 | 9.36 | -0.12% | 1,396 |
| Jul 30, 2026 | 9.36 | 9.36 | 9.35 | 9.37 | 9.37 | 0.27% | 4,275 |
| Jul 29, 2026 | 9.41 | 9.41 | 9.37 | 9.34 | 9.34 | -0.75% | 31 |
| Jul 28, 2026 | 9.39 | 9.39 | 9.39 | 9.42 | 9.42 | 0.48% | - |
| Jul 27, 2026 | 9.33 | 9.33 | 9.33 | 9.37 | 9.37 | 1.07% | 2,525 |
| Jul 24, 2026 | 9.24 | 9.27 | 9.23 | 9.27 | 9.27 | 1.08% | 1,567 |
| Jul 23, 2026 | 9.24 | 9.24 | 9.17 | 9.17 | 9.17 | -0.43% | 1,421 |
| Jul 22, 2026 | 9.13 | 9.28 | 9.13 | 9.21 | 9.21 | 0.46% | 11,000 |
| Jul 21, 2026 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | -0.37% | 806 |
| Jul 20, 2026 | 9.14 | 9.18 | 9.14 | 9.20 | 9.20 | 0.05% | 1,670 |
| Jul 17, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.68% | 28,075 |
| Jul 16, 2026 | 9.13 | 9.13 | 9.12 | 9.14 | 9.14 | 0.18% | 2,190 |