BNP Paribas JPM Screened EMBI Global Diversified Composite (EPA:EMBH)
France · Delayed Price · Currency is EUR 9.60
+0.01 (0.10%)
Last updated: Sep 22, 2026, 11:56 AM CET
EPA:EMBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | 0.10% | 295 |
| Sep 21, 2026 | 9.60 | 9.60 | 9.60 | 9.59 | 9.59 | 0.31% | - |
| Sep 18, 2026 | 9.61 | 9.61 | 9.61 | 9.56 | 9.56 | -0.19% | - |
| Sep 17, 2026 | 9.55 | 9.59 | 9.55 | 9.58 | 9.58 | 0.25% | 677 |
| Sep 16, 2026 | 9.53 | 9.55 | 9.53 | 9.56 | 9.55 | 0.25% | 707 |
| Sep 15, 2026 | 9.56 | 9.56 | 9.54 | 9.53 | 9.53 | -0.07% | 1,556 |
| Sep 14, 2026 | 9.58 | 9.58 | 9.58 | 9.54 | 9.54 | -0.54% | - |
| Sep 11, 2026 | 9.59 | 9.59 | 9.57 | 9.59 | 9.59 | -0.03% | 2,082 |
| Sep 10, 2026 | 9.66 | 9.66 | 9.64 | 9.59 | 9.59 | -0.52% | 8,400 |
| Sep 9, 2026 | 9.66 | 9.68 | 9.64 | 9.64 | 9.64 | -0.23% | 6,241 |
| Sep 8, 2026 | 9.67 | 9.68 | 9.66 | 9.67 | 9.67 | -0.01% | 1,968 |
| Sep 7, 2026 | 9.68 | 9.68 | 9.68 | 9.67 | 9.67 | -0.28% | - |
| Sep 4, 2026 | 9.67 | 9.70 | 9.67 | 9.69 | 9.69 | 0.26% | 34,416 |
| Sep 3, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.20% | 8,245 |
| Sep 2, 2026 | 9.64 | 9.64 | 9.64 | 9.65 | 9.65 | -0.09% | - |
| Sep 1, 2026 | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | -0.09% | 99 |
| Aug 31, 2026 | 9.69 | 9.69 | 9.68 | 9.67 | 9.67 | -0.38% | 102 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% | 15 |
| Aug 27, 2026 | 9.72 | 9.73 | 9.72 | 9.71 | 9.71 | 0.03% | 1,030 |
| Aug 26, 2026 | 9.73 | 9.73 | 9.73 | 9.71 | 9.71 | -0.01% | - |
| Aug 25, 2026 | 9.68 | 9.71 | 9.68 | 9.71 | 9.71 | 0.27% | 458 |
| Aug 24, 2026 | 9.66 | 9.66 | 9.66 | 9.69 | 9.68 | 0.23% | 2,970 |
| Aug 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.07% | 659 |
| Aug 20, 2026 | 9.71 | 9.71 | 9.66 | 9.67 | 9.67 | -0.31% | 3,632 |
| Aug 19, 2026 | 9.68 | 9.68 | 9.68 | 9.70 | 9.70 | 0.33% | 179 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.20% | - |
| Aug 17, 2026 | 9.71 | 9.71 | 9.67 | 9.69 | 9.69 | -0.26% | 2,319 |
| Aug 14, 2026 | 9.74 | 9.74 | 9.73 | 9.71 | 9.71 | -0.19% | 2,449 |
| Aug 13, 2026 | 9.71 | 9.72 | 9.71 | 9.73 | 9.73 | 0.38% | 10,316 |
| Aug 12, 2026 | 9.69 | 9.70 | 9.68 | 9.69 | 9.69 | 0.08% | 1,370 |
| Aug 11, 2026 | 9.68 | 9.69 | 9.66 | 9.69 | 9.69 | -0.57% | 2,076 |
| Aug 10, 2026 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 0.29% | 60,522 |
| Aug 7, 2026 | 9.69 | 9.69 | 9.69 | 9.71 | 9.71 | -0.16% | - |
| Aug 6, 2026 | 9.71 | 9.73 | 9.71 | 9.73 | 9.73 | 0.15% | 60,000 |
| Aug 5, 2026 | 9.74 | 9.74 | 9.74 | 9.71 | 9.71 | 0.01% | - |
| Aug 4, 2026 | 9.68 | 9.70 | 9.68 | 9.71 | 9.71 | -0.04% | 428 |
| Aug 3, 2026 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 1.06% | 63,945 |
| Jul 31, 2026 | 9.64 | 9.67 | 9.62 | 9.62 | 9.62 | -0.35% | 2,522 |
| Jul 30, 2026 | 9.62 | 9.65 | 9.61 | 9.65 | 9.65 | -0.38% | 75,500 |
| Jul 29, 2026 | 9.69 | 9.70 | 9.67 | 9.69 | 9.69 | -0.34% | 102,347 |
| Jul 28, 2026 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | 0.59% | 3,613 |
| Jul 27, 2026 | 9.68 | 9.70 | 9.68 | 9.66 | 9.66 | 0.29% | 318 |
| Jul 24, 2026 | 9.63 | 9.64 | 9.63 | 9.63 | 9.63 | -0.22% | 1,052 |
| Jul 23, 2026 | 9.68 | 9.68 | 9.61 | 9.66 | 9.65 | -0.36% | 46,000 |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.69 | 9.69 | -0.20% | - |
| Jul 21, 2026 | 9.73 | 9.73 | 9.73 | 9.71 | 9.71 | -0.23% | - |
| Jul 20, 2026 | 9.72 | 9.72 | 9.72 | 9.73 | 9.73 | -0.05% | - |
| Jul 17, 2026 | 9.76 | 9.76 | 9.75 | 9.74 | 9.74 | -0.16% | 2,000 |
| Jul 16, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.30% | 10,229 |
| Jul 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.32% | 1,080 |