Skip to main content
logo
BNP Paribas Easy MSCI Emerging SRI PAB (EPA:EMIS)
France flag France · Delayed Price · Currency is EUR
18.17
-0.17 (-0.94%)
Sep 23, 2026, 1:42 PM CET

EPA:EMIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.2818.2818.2218.22--0.64%412
Sep 22, 202618.1518.3418.1518.3418.340.13%7,760
Sep 21, 202618.1018.3218.1018.3218.312.59%20,277
Sep 18, 202618.0118.0117.8517.8517.85-0.49%83,569
Sep 17, 202617.7417.9417.7117.9417.941.33%7,760
Sep 16, 202617.6217.7117.6217.7117.711.02%1,321
Sep 15, 202617.5317.5717.4817.5317.53-0.58%15,581
Sep 14, 202617.7717.7717.5617.6317.63-1.63%5,973
Sep 11, 202617.7817.9217.7817.9217.921.30%153
Sep 10, 202617.9017.9017.6917.6917.69-1.45%221,243
Sep 9, 202618.0118.0117.9417.9517.95-0.89%1,654
Sep 8, 202617.9418.1117.9418.1118.110.15%23,284
Sep 7, 202618.0518.0818.0318.0818.080.40%13,020
Sep 4, 202617.8018.0117.8018.0118.011.73%1,968
Sep 3, 202617.6117.7117.6017.7117.710.13%2,091
Sep 2, 202617.5717.6817.5317.6817.68-0.54%1,636
Sep 1, 202617.8617.8917.7117.7817.780.37%4,353
Aug 31, 202617.7717.7817.7117.7117.71-0.75%1,375
Aug 28, 202617.7517.8517.7517.8517.850.69%1,802
Aug 27, 202617.7217.7917.7217.7217.720.46%879
Aug 26, 202617.6317.6717.6317.6417.640.06%8,977
Aug 25, 202617.4917.6317.4717.6317.631.77%18,634
Aug 24, 202617.3117.4117.3117.3317.33-1.05%1,314
Aug 21, 202617.4317.5217.4317.5117.511.05%4,857
Aug 20, 202617.3617.3617.1917.3317.330.13%4,210
Aug 19, 202617.3017.3917.3017.3117.310.09%5,527
Aug 18, 202617.5017.5017.3217.2917.29-2.75%7,228
Aug 17, 202617.6917.7817.6717.7817.781.58%15,244
Aug 14, 202617.6017.6317.5117.5117.51-0.89%1,600
Aug 13, 202617.6017.7217.5417.6617.660.99%90,306
Aug 12, 202617.4117.5517.4117.4917.490.84%2,386
Aug 11, 202617.3217.3417.2717.3417.34-0.06%6,954
Aug 10, 202617.3717.4017.3317.3617.36-0.25%2,289
Aug 7, 202617.3117.4717.3117.4017.400.29%4,105
Aug 6, 202617.2317.3517.2317.3517.35-0.58%1,238
Aug 5, 202617.4917.4917.3817.4517.450.32%6,528
Aug 4, 202617.1717.3917.0617.3917.393.01%44,030
Aug 3, 202617.0517.0516.8616.8916.88-0.53%9,750
Jul 31, 202617.2917.2916.9716.9716.971.00%10,899
Jul 30, 202616.4016.8116.3616.8116.811.41%30,243
Jul 29, 202616.5616.6716.5116.5716.57-1.59%11,607
Jul 28, 202616.7416.8416.6416.8416.84-0.58%11,576
Jul 27, 202617.2317.2516.9416.9416.94-0.80%5,417
Jul 24, 202617.0517.1116.9617.0717.07-0.33%4,180
Jul 23, 202617.4017.4017.1317.1317.13-0.96%5,716
Jul 22, 202617.2117.3217.1517.3017.30-0.46%5,375
Jul 21, 202617.3017.3817.2617.3817.381.80%13,658
Jul 20, 202616.8517.0816.8517.0717.071.40%6,291
Jul 17, 202616.6316.8316.5816.8316.83-2.08%12,779
Jul 16, 202617.2817.2817.0417.1917.19-1.01%20,902