BNP Paribas Easy MSCI USA Min TE (EPA:ENAM)
France · Delayed Price · Currency is EUR 25.79
+0.36 (1.42%)
Sep 18, 2025, 5:35 PM CET
EPA:ENAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.68 | 25.79 | 25.68 | 25.79 | 25.79 | 1.38% | 14,965 |
| Sep 17, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | -0.08% | 35,581 |
| Sep 16, 2025 | 25.61 | 25.68 | 25.46 | 25.46 | 25.46 | -0.51% | 12,665 |
| Sep 15, 2025 | 25.63 | 25.68 | 25.59 | 25.59 | 25.59 | -0.23% | 141,800 |
| Sep 12, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 0.12% | 10,015 |
| Sep 11, 2025 | 25.56 | 25.62 | 25.47 | 25.62 | 25.62 | 0.59% | 6,520 |
| Sep 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.67% | 12,178 |
| Sep 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 699,145 |
| Sep 8, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.30 | 0.64% | 7,619 |
| Sep 5, 2025 | 25.48 | 25.48 | 25.14 | 25.14 | 25.14 | -0.91% | 16,438 |
| Sep 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.91% | 12,437 |
| Sep 3, 2025 | 25.19 | 25.22 | 25.14 | 25.14 | 25.14 | 0.80% | 14,595 |
| Sep 2, 2025 | 25.11 | 25.19 | 24.94 | 24.94 | 24.94 | -1.11% | 13,291 |
| Sep 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.20% | 4,285 |
| Aug 29, 2025 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | -0.67% | 4,424 |
| Aug 28, 2025 | 25.45 | 25.45 | 25.34 | 25.34 | 25.34 | -0.47% | 3,149 |
| Aug 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.99% | 4,285 |
| Aug 26, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.12% | 15,418 |
| Aug 25, 2025 | 25.16 | 25.24 | 25.16 | 25.24 | 25.24 | 0.16% | 11,786 |
| Aug 22, 2025 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | 0.60% | 47,800 |
| Aug 21, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.44% | 21,823 |
| Aug 20, 2025 | 25.09 | 25.09 | 24.94 | 24.94 | 24.94 | -0.76% | 11,539 |
| Aug 19, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.20% | 7,932 |
| Aug 18, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.28% | 4,569 |
| Aug 15, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.55% | 6,256 |
| Aug 14, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.44% | 6,255 |
| Aug 13, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.28% | 5,735 |
| Aug 12, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.20% | 3,309 |
| Aug 11, 2025 | 25.01 | 25.12 | 25.01 | 25.12 | 25.12 | 0.68% | 13,480 |
| Aug 8, 2025 | 24.87 | 24.95 | 24.87 | 24.95 | 24.95 | 0.12% | 13,479 |
| Aug 7, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | 0.28% | 6,762 |
| Aug 6, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | 0.12% | 46,291 |
| Aug 5, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.32% | 11,883 |
| Aug 4, 2025 | 24.74 | 24.99 | 24.74 | 24.90 | 24.90 | 1.06% | 14,126 |
| Aug 1, 2025 | 25.15 | 25.15 | 24.64 | 24.64 | 24.64 | -3.30% | 7,267 |
| Jul 31, 2025 | 25.61 | 25.61 | 25.48 | 25.48 | 25.48 | 0.63% | 6,593 |
| Jul 30, 2025 | 25.18 | 25.32 | 25.18 | 25.32 | 25.32 | 0.48% | 5,597 |
| Jul 29, 2025 | 25.30 | 25.34 | 25.20 | 25.20 | 25.20 | 0.48% | 5,141 |
| Jul 28, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | 1.17% | 13,842 |
| Jul 25, 2025 | 24.79 | 24.81 | 24.79 | 24.79 | 24.79 | 0.45% | 8,622 |
| Jul 24, 2025 | 24.63 | 24.68 | 24.63 | 24.68 | 24.68 | 0.41% | 7,191 |
| Jul 23, 2025 | 24.56 | 24.58 | 24.56 | 24.58 | 24.58 | 0.49% | 10,864 |
| Jul 22, 2025 | 24.57 | 24.57 | 24.46 | 24.46 | 24.46 | -0.69% | 10,186 |
| Jul 21, 2025 | 24.66 | 24.68 | 24.63 | 24.63 | 24.63 | 0.04% | 21,647 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.62 | 24.62 | 24.62 | -0.40% | 14,883 |
| Jul 17, 2025 | 24.59 | 24.72 | 24.59 | 24.72 | 24.72 | 1.77% | 5,926 |
| Jul 16, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.30% | 7,668 |
| Jul 15, 2025 | 24.52 | 24.61 | 24.52 | 24.61 | 24.61 | 0.82% | 26,855 |
| Jul 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% | 26,854 |
| Jul 11, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | -0.49% | 26,853 |