BNP Paribas Easy MSCI USA SRI PAB (EPA:EKLD)
France · Delayed Price · Currency is EUR · Price in USD 22.49
-0.04 (-0.18%)
Sep 12, 2025, 9:04 AM CET
EPA:EKLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.59 | 22.59 | 22.49 | 22.49 | 22.49 | - | 126 |
| Sep 11, 2025 | 22.29 | 22.49 | 22.29 | 22.49 | 22.49 | 0.76% | 125 |
| Sep 10, 2025 | 22.37 | 22.37 | 22.32 | 22.32 | 22.32 | -0.09% | 4,239 |
| Sep 9, 2025 | 22.49 | 22.49 | 22.34 | 22.34 | 22.34 | -0.18% | 160 |
| Sep 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% | 9,774 |
| Sep 5, 2025 | 22.39 | 22.41 | 22.34 | 22.35 | 22.35 | 0.36% | 9,773 |
| Sep 4, 2025 | 22.32 | 22.36 | 22.26 | 22.27 | 22.27 | -0.22% | 1,564 |
| Sep 3, 2025 | 22.32 | 22.33 | 22.32 | 22.32 | 22.32 | -1.50% | 11,180 |
| Sep 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 10,154 |
| Sep 1, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 10,153 |
| Aug 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 10,151 |
| Aug 28, 2025 | 22.73 | 22.77 | 22.66 | 22.66 | 22.66 | 0.13% | 10,150 |
| Aug 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% | 5,071 |
| Aug 26, 2025 | 22.67 | 22.71 | 22.66 | 22.66 | 22.66 | -0.40% | 5,070 |
| Aug 25, 2025 | 22.79 | 22.79 | 22.75 | 22.75 | 22.75 | 0.26% | 10,374 |
| Aug 22, 2025 | 22.41 | 22.69 | 22.41 | 22.69 | 22.69 | 0.58% | 10,373 |
| Aug 21, 2025 | 22.57 | 22.57 | 22.50 | 22.56 | 22.56 | -0.18% | 3,236 |
| Aug 20, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.53% | 3,235 |
| Aug 19, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | 140 |
| Aug 18, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.31% | 139 |
| Aug 15, 2025 | 22.58 | 22.58 | 22.55 | 22.55 | 22.55 | 0.13% | 138 |
| Aug 14, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.27% | 159 |
| Aug 13, 2025 | 22.40 | 22.46 | 22.40 | 22.46 | 22.46 | 0.45% | 25,479 |
| Aug 12, 2025 | 22.19 | 22.36 | 22.19 | 22.36 | 22.36 | 0.36% | 25,478 |
| Aug 11, 2025 | 22.31 | 22.31 | 22.28 | 22.28 | 22.28 | 0.68% | 575 |
| Aug 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.85% | 3,232 |
| Aug 7, 2025 | 22.20 | 22.32 | 22.20 | 22.32 | 22.32 | 0.77% | 3,231 |
| Aug 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 162 |
| Aug 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.73% | 161 |
| Aug 4, 2025 | 21.88 | 21.99 | 21.88 | 21.99 | 21.99 | 0.32% | 160 |
| Aug 1, 2025 | 22.06 | 22.06 | 21.88 | 21.92 | 21.92 | -1.48% | 3,642 |
| Jul 31, 2025 | 22.24 | 22.27 | 22.23 | 22.25 | 22.25 | -0.76% | 10,865 |
| Jul 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 1,489 |
| Jul 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 1,488 |
| Jul 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 1,487 |
| Jul 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% | 1,485 |
| Jul 24, 2025 | 22.28 | 22.29 | 22.28 | 22.28 | 22.28 | 0.04% | 1,484 |
| Jul 23, 2025 | 22.30 | 22.30 | 22.27 | 22.27 | 22.27 | -0.18% | 1,640 |
| Jul 22, 2025 | 22.12 | 22.31 | 22.11 | 22.31 | 22.31 | 0.22% | 1,329 |
| Jul 21, 2025 | 22.27 | 22.27 | 22.26 | 22.26 | 22.26 | -0.22% | 575 |
| Jul 18, 2025 | 22.22 | 22.31 | 22.22 | 22.31 | 22.31 | 1.83% | 500 |
| Jul 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% | 4,061 |
| Jul 16, 2025 | 21.92 | 21.99 | 21.92 | 21.93 | 21.93 | -1.57% | 4,060 |
| Jul 15, 2025 | 22.27 | 22.28 | 22.25 | 22.28 | 22.28 | 0.45% | 1,992 |
| Jul 14, 2025 | 22.10 | 22.18 | 22.09 | 22.18 | 22.18 | -0.36% | 3,940 |
| Jul 11, 2025 | 22.33 | 22.33 | 22.25 | 22.26 | 22.26 | -0.13% | 3,430 |
| Jul 10, 2025 | 22.29 | 22.32 | 22.29 | 22.29 | 22.29 | -0.22% | 450 |
| Jul 9, 2025 | 22.29 | 22.34 | 22.28 | 22.34 | 22.34 | 0.18% | 3,732 |
| Jul 8, 2025 | 22.27 | 22.30 | 22.23 | 22.30 | 22.30 | -0.18% | 1,862 |
| Jul 7, 2025 | 22.29 | 22.39 | 22.29 | 22.34 | 22.34 | 0.04% | 1,940 |