Skip to main content
logo
BNP Paribas Easy MSCI Emerging SRI PAB (EPA:EMSR)
France flag France · Delayed Price · Currency is EUR · Price in USD
205.58
-1.48 (-0.71%)
Sep 23, 2026, 10:08 AM CET

EPA:EMSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026206.03206.06205.58205.58--0.71%332
Sep 22, 2026205.54206.69205.54207.06207.06-0.03%225
Sep 21, 2026205.78206.40205.78207.13207.132.37%45
Sep 18, 2026204.31204.31202.53202.33202.33-0.40%549
Sep 17, 2026201.51201.66201.51203.15203.150.61%46
Sep 16, 2026202.03202.03201.11201.91201.911.07%116
Sep 15, 2026199.92200.73199.56199.77199.77-0.36%92
Sep 14, 2026201.56201.59200.17200.49200.49-2.38%431
Sep 11, 2026204.16204.81203.97205.37205.371.07%364
Sep 10, 2026205.61205.61202.88203.20203.20-1.38%92
Sep 9, 2026207.51207.51206.57206.05206.05-0.82%117
Sep 8, 2026206.29207.39205.69207.75207.750.16%315
Sep 7, 2026207.84207.84207.12207.41207.410.42%180
Sep 4, 2026204.88206.37204.88206.54206.541.30%460
Sep 3, 2026202.40203.59202.40203.89203.890.60%402
Sep 2, 2026201.31201.50200.07202.67202.67-0.49%140
Sep 1, 2026204.82205.03202.87203.66203.660.16%629
Aug 31, 2026203.52203.79203.09203.33203.33-0.65%135
Aug 28, 2026204.85204.85204.48204.65204.650.42%103
Aug 27, 2026204.19204.20204.19203.80203.800.39%46
Aug 26, 2026203.37203.58202.97203.00203.000.31%370
Aug 25, 2026201.40202.25201.40202.38202.381.37%188
Aug 24, 2026200.41200.41199.06199.65199.65-1.16%47
Aug 21, 2026201.73202.29201.73202.00202.001.13%446
Aug 20, 2026200.26200.26200.26199.74199.74--
Aug 19, 2026198.10200.03198.10199.74199.740.92%308
Aug 18, 2026200.37200.37199.16197.91197.91-2.79%295
Aug 17, 2026203.46203.48202.33203.60203.601.42%3,479
Aug 14, 2026200.83201.89200.83200.75200.75-0.37%426
Aug 13, 2026200.33201.08200.33201.50201.500.79%92
Aug 12, 2026198.45199.84198.45199.92199.921.03%94
Aug 11, 2026197.25198.18197.25197.89197.890.04%221
Aug 10, 2026198.44198.44198.44197.82197.82-0.40%-
Aug 7, 2026197.17199.73197.17198.61198.610.56%333
Aug 6, 2026196.39198.11195.90197.51197.51-0.71%320
Aug 5, 2026199.80199.80198.10198.93198.930.55%647
Aug 4, 2026195.04197.32195.04197.84197.843.06%335
Aug 3, 2026194.37194.37192.83191.96191.96-0.43%323
Jul 31, 2026195.60196.54192.55192.78192.780.93%3,287
Jul 30, 2026186.21191.60186.21191.01191.012.48%1,395
Jul 29, 2026186.92188.20186.47186.38186.38-1.69%732
Jul 28, 2026188.44188.51187.15189.59189.59-0.65%235
Jul 27, 2026194.51194.51193.26190.83190.83-0.76%96
Jul 24, 2026192.05192.05191.13192.30192.300.08%141
Jul 23, 2026196.07196.07195.99192.15192.15-1.60%94
Jul 22, 2026193.73194.74193.23195.28195.28-0.40%94
Jul 21, 2026195.30195.41194.63196.07196.072.02%262
Jul 20, 2026190.63192.55190.63192.19192.190.90%48
Jul 17, 2026188.95189.68187.63190.47190.47-1.82%380
Jul 16, 2026195.48195.48193.72194.01194.01-0.97%230