BNP Paribas Easy MSCI USA SRI PAB (EPA:EKLD)
France · Delayed Price · Currency is EUR · Price in USD 22.08
-0.20 (-0.88%)
Oct 13, 2025, 3:29 PM CET
EPA:EKLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.45 | 22.45 | 22.28 | 22.28 | 22.28 | -0.98% | 8,780 |
| Oct 9, 2025 | 22.52 | 22.52 | 22.48 | 22.50 | 22.50 | 0.31% | 2,308 |
| Oct 8, 2025 | 22.40 | 22.45 | 22.40 | 22.43 | 22.43 | - | 761 |
| Oct 7, 2025 | 22.49 | 22.49 | 22.43 | 22.43 | 22.43 | -0.62% | 2,760 |
| Oct 6, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.09% | 660 |
| Oct 3, 2025 | 22.57 | 22.59 | 22.57 | 22.59 | 22.59 | 0.27% | 7,562 |
| Oct 2, 2025 | 22.50 | 22.53 | 22.47 | 22.53 | 22.53 | 0.36% | 35,477 |
| Oct 1, 2025 | 22.33 | 22.46 | 22.33 | 22.45 | 22.45 | 0.22% | 4,152 |
| Sep 30, 2025 | 22.34 | 22.40 | 22.32 | 22.40 | 22.40 | 0.72% | 850 |
| Sep 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% | 1,007 |
| Sep 26, 2025 | 22.08 | 22.20 | 22.06 | 22.20 | 22.20 | 0.41% | 1,201 |
| Sep 25, 2025 | 22.26 | 22.26 | 22.11 | 22.11 | 22.11 | -1.43% | 1,200 |
| Sep 24, 2025 | 22.45 | 22.45 | 22.37 | 22.43 | 22.43 | -0.58% | 1,543 |
| Sep 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 1,341 |
| Sep 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 1,340 |
| Sep 19, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% | 1,338 |
| Sep 18, 2025 | 22.50 | 22.57 | 22.50 | 22.57 | 22.57 | 1.12% | 1,337 |
| Sep 17, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 22.32 | 0.13% | 389 |
| Sep 16, 2025 | 22.40 | 22.40 | 22.29 | 22.29 | 22.29 | -0.67% | 101 |
| Sep 15, 2025 | 22.42 | 22.44 | 22.42 | 22.44 | 22.44 | -0.40% | 107 |
| Sep 12, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.18% | 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 |