Franklin FTSE Emerging Markets UCITS ETF (EPA:EMERG)
France · Delayed Price · Currency is EUR 29.84
+0.53 (1.79%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:EMERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.84 | 29.84 | 29.84 | 30.07 | 30.07 | 0.49% | - |
| Sep 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.94% | - |
| Sep 18, 2026 | 29.50 | 29.50 | 29.50 | 29.35 | 29.35 | 0.12% | - |
| Sep 17, 2026 | 29.18 | 29.18 | 29.15 | 29.32 | 29.32 | 0.86% | 585 |
| Sep 16, 2026 | 29.06 | 29.06 | 29.06 | 29.07 | 29.07 | 0.76% | - |
| Sep 15, 2026 | 28.92 | 28.92 | 28.92 | 28.85 | 28.85 | -0.37% | - |
| Sep 14, 2026 | 29.06 | 29.06 | 29.01 | 28.95 | 28.95 | -1.16% | 3,995 |
| Sep 11, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.79% | - |
| Sep 10, 2026 | 29.39 | 29.39 | 29.00 | 29.06 | 29.06 | -0.93% | 30 |
| Sep 9, 2026 | 29.59 | 29.59 | 29.59 | 29.34 | 29.34 | -0.83% | - |
| Sep 8, 2026 | 29.53 | 29.61 | 29.53 | 29.58 | 29.58 | 0.24% | 13 |
| Sep 7, 2026 | 29.69 | 29.69 | 29.69 | 29.51 | 29.51 | -0.48% | - |
| Sep 4, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.91% | - |
| Sep 3, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.08% | - |
| Sep 2, 2026 | 29.47 | 29.47 | 29.47 | 29.41 | 29.41 | -0.17% | 7 |
| Sep 1, 2026 | 29.63 | 29.63 | 29.63 | 29.46 | 29.46 | 0.78% | - |
| Aug 31, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.91% | - |
| Aug 28, 2026 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | 0.77% | 57 |
| Aug 27, 2026 | 29.34 | 29.38 | 29.34 | 29.27 | 29.27 | 0.18% | 8 |
| Aug 26, 2026 | 29.33 | 29.33 | 29.33 | 29.22 | 29.22 | 0.39% | - |
| Aug 25, 2026 | 29.02 | 29.02 | 29.02 | 29.11 | 29.11 | 1.05% | - |
| Aug 24, 2026 | 28.87 | 28.93 | 28.87 | 28.81 | 28.81 | -0.80% | 30 |
| Aug 21, 2026 | 28.97 | 29.09 | 28.97 | 29.04 | 29.04 | 1.03% | 85 |
| Aug 20, 2026 | 28.88 | 28.88 | 28.88 | 28.75 | 28.75 | -0.43% | - |
| Aug 19, 2026 | 29.19 | 29.19 | 29.00 | 28.87 | 28.87 | -0.02% | 100 |
| Aug 18, 2026 | 29.12 | 29.12 | 29.12 | 28.88 | 28.88 | -1.40% | - |
| Aug 17, 2026 | 29.34 | 29.34 | 29.34 | 29.29 | 29.29 | 0.60% | - |
| Aug 14, 2026 | 29.29 | 29.29 | 29.17 | 29.11 | 29.11 | -0.95% | 5 |
| Aug 13, 2026 | 29.38 | 29.38 | 29.38 | 29.39 | 29.39 | - | - |
| Aug 12, 2026 | 29.32 | 29.38 | 29.32 | 29.39 | 29.39 | 0.29% | 30 |
| Aug 11, 2026 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | -0.01% | 7 |
| Aug 10, 2026 | 29.43 | 29.43 | 29.43 | 29.31 | 29.31 | -0.09% | - |
| Aug 7, 2026 | 29.23 | 29.28 | 29.23 | 29.33 | 29.33 | 0.25% | 30 |
| Aug 6, 2026 | 29.13 | 29.13 | 29.13 | 29.26 | 29.26 | 0.18% | - |
| Aug 5, 2026 | 29.34 | 29.34 | 29.34 | 29.21 | 29.21 | -0.03% | - |
| Aug 4, 2026 | 28.95 | 28.95 | 28.95 | 29.22 | 29.22 | 1.53% | - |
| Aug 3, 2026 | 28.92 | 28.92 | 28.70 | 28.78 | 28.78 | 0.46% | 3,138 |
| Jul 31, 2026 | 28.81 | 28.90 | 28.78 | 28.64 | 28.64 | 1.21% | 100 |
| Jul 30, 2026 | 28.39 | 28.39 | 28.25 | 28.30 | 28.30 | 0.24% | 386 |
| Jul 29, 2026 | 28.34 | 28.34 | 28.34 | 28.23 | 28.23 | -0.95% | - |
| Jul 28, 2026 | 28.37 | 28.62 | 28.37 | 28.50 | 28.50 | -0.43% | 557 |
| Jul 27, 2026 | 28.83 | 28.83 | 28.83 | 28.63 | 28.63 | -0.19% | - |
| Jul 24, 2026 | 28.59 | 28.59 | 28.59 | 28.68 | 28.68 | 0.50% | - |
| Jul 23, 2026 | 28.96 | 28.96 | 28.96 | 28.54 | 28.54 | -1.81% | - |
| Jul 22, 2026 | 28.91 | 28.91 | 28.84 | 29.06 | 29.06 | 0.04% | 450 |
| Jul 21, 2026 | 29.08 | 29.08 | 29.07 | 29.05 | 29.05 | 1.17% | 250 |
| Jul 20, 2026 | 28.40 | 28.40 | 28.40 | 28.71 | 28.71 | 1.33% | - |
| Jul 17, 2026 | 28.13 | 28.17 | 28.13 | 28.34 | 28.34 | -2.11% | 3 |
| Jul 16, 2026 | 29.15 | 29.15 | 28.88 | 28.95 | 28.95 | -0.71% | 3,835 |
| Jul 15, 2026 | 29.20 | 29.24 | 29.20 | 29.16 | 29.16 | 0.30% | 13 |