BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (EPA:EEA)
France · Delayed Price · Currency is EUR 9.00
-0.23 (-2.52%)
Mar 11, 2026, 5:16 PM CET
EPA:EEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | - | -1.17% | 9,000 |
| 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 |
| Jan 30, 2026 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | -0.18% | 11,372 |
| Jan 29, 2026 | 9.06 | 9.09 | 9.06 | 9.06 | 9.06 | -0.47% | 250 |
| Jan 28, 2026 | 8.96 | 9.01 | 8.96 | 9.10 | 9.10 | 1.34% | 22,625 |
| Jan 27, 2026 | 8.96 | 8.98 | 8.94 | 8.98 | 8.98 | -0.23% | 3,414 |
| Jan 26, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 0.84% | 32,329 |
| Jan 23, 2026 | 8.94 | 8.94 | 8.93 | 8.92 | 8.92 | -0.41% | 105 |
| Jan 22, 2026 | 8.97 | 9.00 | 8.97 | 8.96 | 8.96 | 0.95% | 2,144 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.88 | 8.88 | -0.17% | 22,613 |
| Jan 20, 2026 | 9.12 | 9.12 | 8.89 | 8.89 | 8.89 | -2.15% | 22,613 |
| Jan 19, 2026 | 9.11 | 9.12 | 9.10 | 9.09 | 9.09 | -0.89% | 8,150 |
| Jan 16, 2026 | 9.18 | 9.23 | 9.17 | 9.17 | 9.17 | -0.33% | 11,434 |
| Jan 15, 2026 | 9.10 | 9.22 | 9.10 | 9.20 | 9.20 | 1.07% | 14,173 |
| Jan 14, 2026 | 9.16 | 9.16 | 9.04 | 9.10 | 9.10 | -0.48% | 7,899 |
| Jan 13, 2026 | 9.21 | 9.21 | 9.15 | 9.15 | 9.15 | -0.63% | 175 |
| Jan 12, 2026 | 9.18 | 9.21 | 9.18 | 9.20 | 9.20 | 0.05% | 2,167 |
| Jan 9, 2026 | 9.22 | 9.22 | 9.22 | 9.20 | 9.20 | -0.50% | 586 |
| Jan 8, 2026 | 9.26 | 9.26 | 9.24 | 9.25 | 9.25 | 0.23% | 586 |
| Jan 7, 2026 | 9.01 | 9.22 | 9.01 | 9.22 | 9.22 | 2.97% | 30,787 |
| Jan 6, 2026 | 8.95 | 8.99 | 8.91 | 8.96 | 8.96 | 0.39% | 2,722 |
| Jan 5, 2026 | 8.90 | 8.92 | 8.84 | 8.92 | 8.92 | 0.34% | 3,714 |
| Jan 2, 2026 | 8.90 | 8.94 | 8.90 | 8.89 | 8.89 | -0.99% | 391 |
| Dec 31, 2025 | 8.99 | 8.99 | 8.99 | 8.98 | 8.98 | -0.21% | 2,201 |