BNP Paribas Easy MSCI USA SRI PAB (EPA:EKLD)
France · Delayed Price · Currency is EUR · Price in USD 25.45
+0.02 (0.09%)
Sep 23, 2026, 5:35 PM CET
EPA:EKLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.53 | 25.53 | 25.45 | 25.45 | 25.45 | 0.09% | 12,968 |
| Sep 22, 2026 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 0.30% | 504 |
| Sep 21, 2026 | 25.13 | 25.35 | 25.13 | 25.35 | 25.35 | 1.82% | 1,931 |
| Sep 18, 2026 | 25.06 | 25.08 | 24.90 | 24.90 | 24.90 | -0.55% | 471 |
| Sep 17, 2026 | 24.93 | 25.06 | 24.93 | 25.04 | 25.04 | 0.44% | 570 |
| Sep 16, 2026 | 24.87 | 24.93 | 24.87 | 24.93 | 24.93 | 0.29% | 52 |
| Sep 15, 2026 | 24.76 | 24.86 | 24.76 | 24.86 | 24.86 | 0.23% | 39 |
| Sep 14, 2026 | 24.76 | 24.80 | 24.72 | 24.80 | 24.80 | -0.36% | 6,168 |
| Sep 11, 2026 | 24.75 | 24.91 | 24.72 | 24.89 | 24.89 | 0.54% | 6,180 |
| Sep 10, 2026 | 24.95 | 24.97 | 24.75 | 24.75 | 24.75 | -0.66% | 7,337 |
| Sep 9, 2026 | 25.01 | 25.01 | 24.92 | 24.92 | 24.92 | -0.63% | 25 |
| Sep 8, 2026 | 25.12 | 25.14 | 25.08 | 25.08 | 25.07 | -0.20% | 843 |
| Sep 7, 2026 | 25.22 | 25.22 | 25.13 | 25.13 | 25.12 | -0.35% | 708 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.21 | 25.21 | 25.21 | -0.54% | 152 |
| Sep 3, 2026 | 25.08 | 25.35 | 25.08 | 25.35 | 25.35 | 0.84% | 2,150 |
| Sep 2, 2026 | 25.02 | 25.02 | 25.02 | 25.14 | 25.14 | 0.13% | - |
| Sep 1, 2026 | 25.52 | 25.52 | 25.10 | 25.10 | 25.10 | -1.35% | 409 |
| Aug 31, 2026 | 25.41 | 25.45 | 25.41 | 25.45 | 25.45 | -0.94% | 5,809 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.72 | 25.69 | 25.69 | -0.44% | 140 |
| Aug 27, 2026 | 25.59 | 25.80 | 25.59 | 25.80 | 25.80 | 1.72% | 659 |
| Aug 26, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.38% | 368 |
| Aug 25, 2026 | 25.38 | 25.46 | 25.37 | 25.46 | 25.46 | 0.85% | 23,957 |
| Aug 24, 2026 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | -0.63% | 7,271 |
| Aug 21, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.41 | -0.05% | 352 |
| Aug 20, 2026 | 25.36 | 25.51 | 25.32 | 25.42 | 25.42 | 0.20% | 9,161 |
| Aug 19, 2026 | 25.05 | 25.42 | 25.05 | 25.37 | 25.37 | 1.19% | 3,454 |
| Aug 18, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | -1.18% | 1,738 |
| Aug 17, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.37 | -0.05% | 63 |
| Aug 14, 2026 | 25.48 | 25.48 | 25.38 | 25.38 | 25.38 | 0.43% | 398 |
| Aug 13, 2026 | 25.24 | 25.27 | 25.23 | 25.27 | 25.27 | 0.46% | 657 |
| Aug 12, 2026 | 25.13 | 25.16 | 25.11 | 25.16 | 25.16 | 0.27% | 1,729 |
| Aug 11, 2026 | 25.04 | 25.09 | 25.04 | 25.09 | 25.09 | 0.08% | 406 |
| Aug 10, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.05% | 2,183 |
| Aug 7, 2026 | 24.82 | 25.06 | 24.82 | 25.06 | 25.06 | 1.39% | 284 |
| Aug 6, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | -0.10% | 563 |
| Aug 5, 2026 | 24.89 | 24.89 | 24.72 | 24.74 | 24.74 | 0.26% | 2,008 |
| Aug 4, 2026 | 24.38 | 24.68 | 24.37 | 24.68 | 24.68 | 1.88% | 1,494 |
| Aug 3, 2026 | 24.12 | 24.22 | 24.12 | 24.22 | 24.22 | 1.49% | 2,279 |
| Jul 31, 2026 | 24.09 | 24.13 | 23.86 | 23.86 | 23.86 | 0.43% | 1,822 |
| Jul 30, 2026 | 23.94 | 23.94 | 23.75 | 23.76 | 23.76 | -0.62% | 14,752 |
| Jul 29, 2026 | 24.04 | 24.04 | 23.91 | 23.91 | 23.91 | -0.92% | 764 |
| Jul 28, 2026 | 23.83 | 24.13 | 23.83 | 24.13 | 24.13 | 1.51% | 22,797 |
| Jul 27, 2026 | 24.11 | 24.11 | 23.77 | 23.77 | 23.77 | -0.77% | 330 |
| Jul 24, 2026 | 23.86 | 23.96 | 23.86 | 23.96 | 23.96 | 0.68% | 66 |
| Jul 23, 2026 | 24.06 | 24.07 | 23.79 | 23.79 | 23.79 | -1.26% | 25,531 |
| Jul 22, 2026 | 23.96 | 24.10 | 23.96 | 24.10 | 24.10 | 0.22% | 889 |
| Jul 21, 2026 | 24.15 | 24.17 | 23.95 | 24.04 | 24.04 | -0.50% | 18,616 |
| Jul 20, 2026 | 24.11 | 24.22 | 24.11 | 24.17 | 24.17 | 0.29% | 16,993 |
| Jul 17, 2026 | 24.20 | 24.23 | 24.10 | 24.10 | 24.10 | -0.93% | 7,056 |
| Jul 16, 2026 | 24.25 | 24.32 | 24.25 | 24.32 | 24.32 | -0.12% | 5,252 |