BNP Paribas Easy MSCI Japan ESG Filtered Min TE (EPA:EJAPU)
France · Delayed Price · Currency is EUR · Price in USD 16.17
+0.09 (0.58%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:EJAPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.09 | 16.09 | 16.09 | 16.17 | 16.17 | 0.58% | - |
| Sep 21, 2026 | 15.99 | 15.99 | 15.99 | 16.08 | 16.08 | 1.02% | - |
| Sep 18, 2026 | 15.97 | 15.97 | 15.97 | 15.92 | 15.92 | -1.20% | - |
| Sep 17, 2026 | 16.06 | 16.19 | 16.06 | 16.11 | 16.11 | -0.22% | 6,840 |
| Sep 16, 2026 | 15.99 | 15.99 | 15.99 | 16.15 | 16.15 | 1.52% | - |
| Sep 15, 2026 | 15.97 | 15.97 | 15.82 | 15.90 | 15.90 | -0.65% | 792 |
| Sep 14, 2026 | 16.05 | 16.05 | 16.05 | 16.01 | 16.01 | -1.33% | - |
| Sep 11, 2026 | 16.02 | 16.02 | 16.02 | 16.22 | 16.22 | 1.74% | - |
| Sep 10, 2026 | 16.17 | 16.17 | 16.17 | 15.95 | 15.95 | -0.22% | - |
| Sep 9, 2026 | 16.16 | 16.16 | 16.16 | 15.98 | 15.98 | -0.95% | - |
| Sep 8, 2026 | 16.18 | 16.19 | 16.14 | 16.14 | 16.14 | -0.82% | 900 |
| Sep 7, 2026 | 16.23 | 16.23 | 16.23 | 16.27 | 16.27 | 0.64% | - |
| Sep 4, 2026 | 16.02 | 16.02 | 16.02 | 16.17 | 16.17 | 0.26% | - |
| Sep 3, 2026 | 15.95 | 15.95 | 15.92 | 16.12 | 16.12 | 2.41% | 780 |
| Sep 2, 2026 | 15.60 | 15.60 | 15.60 | 15.74 | 15.74 | -0.05% | - |
| Sep 1, 2026 | 15.92 | 15.92 | 15.92 | 15.75 | 15.75 | -0.17% | - |
| Aug 31, 2026 | 15.90 | 15.90 | 15.90 | 15.78 | 15.78 | -0.51% | - |
| Aug 28, 2026 | 15.88 | 15.88 | 15.88 | 15.86 | 15.86 | 0.87% | - |
| Aug 27, 2026 | 15.77 | 15.77 | 15.77 | 15.72 | 15.72 | 0.18% | - |
| Aug 26, 2026 | 15.77 | 15.77 | 15.77 | 15.69 | 15.69 | - | - |
| Aug 25, 2026 | 15.67 | 15.67 | 15.65 | 15.69 | 15.69 | 0.67% | 4,740 |
| Aug 24, 2026 | 15.61 | 15.61 | 15.61 | 15.59 | 15.59 | -0.20% | - |
| Aug 21, 2026 | 15.63 | 15.63 | 15.63 | 15.62 | 15.62 | 0.49% | - |
| Aug 20, 2026 | 15.63 | 15.63 | 15.63 | 15.54 | 15.54 | -0.46% | - |
| Aug 19, 2026 | 15.43 | 15.43 | 15.43 | 15.62 | 15.62 | -0.37% | - |
| Aug 18, 2026 | 15.89 | 15.89 | 15.89 | 15.68 | 15.67 | -3.17% | - |
| Aug 17, 2026 | 16.15 | 16.15 | 16.15 | 16.19 | 16.19 | 0.17% | - |
| Aug 14, 2026 | 16.15 | 16.15 | 16.15 | 16.16 | 16.16 | -0.25% | - |
| Aug 13, 2026 | 16.06 | 16.06 | 16.06 | 16.20 | 16.20 | 0.62% | - |
| Aug 12, 2026 | 15.93 | 15.93 | 15.93 | 16.10 | 16.10 | 1.39% | - |
| Aug 11, 2026 | 15.83 | 15.83 | 15.83 | 15.88 | 15.88 | 0.21% | - |
| Aug 10, 2026 | 15.87 | 15.95 | 15.87 | 15.85 | 15.85 | -0.44% | 2,310 |
| Aug 7, 2026 | 15.73 | 15.93 | 15.73 | 15.92 | 15.92 | 1.13% | 10,780 |
| Aug 6, 2026 | 15.67 | 15.71 | 15.67 | 15.74 | 15.74 | 0.20% | 770 |
| Aug 5, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.34% | - |
| Aug 4, 2026 | 15.36 | 15.37 | 15.36 | 15.50 | 15.50 | 1.53% | 6,240 |
| Aug 3, 2026 | 15.43 | 15.43 | 15.43 | 15.27 | 15.27 | 0.80% | - |
| Jul 31, 2026 | 15.16 | 15.16 | 15.16 | 15.15 | 15.15 | 0.20% | - |
| Jul 30, 2026 | 14.72 | 14.85 | 14.72 | 15.12 | 15.11 | 2.38% | 18,211 |
| Jul 29, 2026 | 14.82 | 14.82 | 14.82 | 14.76 | 14.76 | -0.57% | - |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.85 | 14.85 | -1.32% | - |
| Jul 27, 2026 | 15.21 | 15.21 | 15.21 | 15.05 | 15.05 | -0.43% | - |
| Jul 24, 2026 | 15.03 | 15.03 | 15.03 | 15.11 | 15.11 | 1.05% | - |
| Jul 23, 2026 | 15.24 | 15.24 | 15.24 | 14.95 | 14.95 | -1.50% | - |
| Jul 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.67% | - |
| Jul 21, 2026 | 15.19 | 15.19 | 15.19 | 15.28 | 15.28 | 2.19% | - |
| Jul 20, 2026 | 14.86 | 14.94 | 14.86 | 14.96 | 14.95 | 0.86% | 810 |
| Jul 17, 2026 | 14.74 | 14.75 | 14.73 | 14.83 | 14.83 | -2.47% | 3,160 |
| Jul 16, 2026 | 15.27 | 15.27 | 15.27 | 15.20 | 15.20 | -0.99% | - |
| Jul 15, 2026 | 15.56 | 15.56 | 15.56 | 15.36 | 15.35 | -1.21% | - |