BNP Paribas Easy MSCI USA Min TE (EPA:ENAM)
France · Delayed Price · Currency is EUR 27.00
-0.01 (-0.03%)
Dec 8, 2025, 9:04 AM CET
EPA:ENAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.03% | 5,941 |
| Dec 5, 2025 | 26.96 | 27.01 | 26.96 | 27.01 | 27.01 | 0.54% | 29,902 |
| Dec 4, 2025 | 26.87 | 26.87 | 26.85 | 26.86 | 26.86 | 0.10% | 55,966 |
| Dec 3, 2025 | 26.87 | 26.87 | 26.72 | 26.83 | 26.83 | 0.03% | 13,990 |
| Dec 2, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.82 | -0.07% | 54,486 |
| Dec 1, 2025 | 26.78 | 26.85 | 26.66 | 26.85 | 26.85 | -0.41% | 17,980 |
| Nov 28, 2025 | 27.03 | 27.03 | 26.90 | 26.96 | 26.96 | 0.07% | 3,480 |
| Nov 27, 2025 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 0.21% | 3,515 |
| Nov 26, 2025 | 26.82 | 26.88 | 26.77 | 26.88 | 26.88 | 1.12% | 6,412 |
| Nov 25, 2025 | 26.58 | 26.58 | 26.46 | 26.58 | 26.58 | 0.19% | 6,891 |
| Nov 24, 2025 | 26.29 | 26.53 | 26.29 | 26.53 | 26.53 | 1.60% | 56,130 |
| Nov 21, 2025 | 25.95 | 26.11 | 25.93 | 26.11 | 26.11 | -1.56% | 191,634 |
| Nov 20, 2025 | 26.65 | 26.66 | 26.53 | 26.53 | 26.52 | 1.06% | 11,314 |
| Nov 19, 2025 | 26.11 | 26.39 | 26.11 | 26.25 | 26.25 | 0.33% | 18,932 |
| Nov 18, 2025 | 26.15 | 26.20 | 25.99 | 26.16 | 26.16 | -1.18% | 8,514 |
| Nov 17, 2025 | 26.65 | 26.67 | 26.47 | 26.47 | 26.47 | -0.39% | 4,761 |
| Nov 14, 2025 | 26.41 | 26.58 | 26.41 | 26.58 | 26.58 | -0.18% | 38,037 |
| Nov 13, 2025 | 27.02 | 27.02 | 26.58 | 26.63 | 26.63 | -1.43% | 8,403 |
| Nov 12, 2025 | 27.13 | 27.13 | 27.01 | 27.01 | 27.01 | 0.50% | 71,560 |
| Nov 11, 2025 | 26.99 | 26.99 | 26.85 | 26.88 | 26.88 | 0.21% | 491 |
| Nov 10, 2025 | 26.85 | 26.88 | 26.79 | 26.82 | 26.82 | 2.07% | 24,253 |
| Nov 7, 2025 | 26.75 | 26.75 | 26.28 | 26.28 | 26.28 | -1.41% | 210,272 |
| Nov 6, 2025 | 26.97 | 26.97 | 26.65 | 26.65 | 26.65 | -1.76% | 11,237 |
| Nov 5, 2025 | 26.91 | 27.13 | 26.91 | 27.13 | 27.13 | 0.17% | 707 |
| Nov 4, 2025 | 26.94 | 27.09 | 26.93 | 27.09 | 27.09 | -0.40% | 6,630 |
| Nov 3, 2025 | 27.18 | 27.34 | 27.18 | 27.19 | 27.19 | 0.15% | 19,954 |
| Oct 31, 2025 | 27.24 | 27.24 | 27.15 | 27.15 | 27.15 | -0.02% | 19,825 |
| Oct 30, 2025 | 27.13 | 27.18 | 27.06 | 27.16 | 27.16 | 0.27% | 18,841 |
| Oct 29, 2025 | 27.17 | 27.17 | 27.08 | 27.09 | 27.09 | 0.25% | 33,566 |
| Oct 28, 2025 | 26.95 | 27.02 | 26.92 | 27.02 | 27.02 | 0.26% | 14,056 |
| Oct 27, 2025 | 26.94 | 26.95 | 26.91 | 26.95 | 26.95 | 0.79% | 12,791 |
| Oct 24, 2025 | 26.60 | 26.74 | 26.57 | 26.74 | 26.74 | 1.04% | 8,312 |
| Oct 23, 2025 | 26.45 | 26.46 | 26.38 | 26.46 | 26.46 | 0.39% | 28,329 |
| Oct 22, 2025 | 26.55 | 26.58 | 26.36 | 26.36 | 26.36 | -0.70% | 90,353 |
| Oct 21, 2025 | 26.43 | 26.55 | 26.43 | 26.55 | 26.55 | 0.62% | 49,446 |
| Oct 20, 2025 | 26.23 | 26.38 | 26.16 | 26.38 | 26.38 | 1.92% | 11,163 |
| Oct 17, 2025 | 25.63 | 25.93 | 25.51 | 25.88 | 25.88 | -1.12% | 16,409 |
| Oct 16, 2025 | 26.23 | 26.27 | 26.18 | 26.18 | 26.18 | -0.30% | 2,273 |
| Oct 15, 2025 | 26.21 | 26.34 | 26.19 | 26.25 | 26.25 | 0.59% | 19,191 |
| Oct 14, 2025 | 26.06 | 26.11 | 26.06 | 26.10 | 26.10 | -0.67% | 13,975 |
| Oct 13, 2025 | 26.12 | 26.28 | 26.12 | 26.28 | 26.28 | -0.35% | 4,494 |
| Oct 10, 2025 | 26.60 | 26.63 | 26.37 | 26.37 | 26.37 | -0.99% | 360,968 |
| Oct 9, 2025 | 26.59 | 26.63 | 26.56 | 26.63 | 26.63 | 0.29% | 5,855 |
| Oct 8, 2025 | 26.38 | 26.56 | 26.37 | 26.56 | 26.56 | 1.03% | 9,205 |
| Oct 7, 2025 | 26.33 | 26.41 | 26.28 | 26.29 | 26.29 | -0.16% | 15,875 |
| Oct 6, 2025 | 26.33 | 26.44 | 26.33 | 26.33 | 26.33 | 0.16% | 15,243 |
| Oct 3, 2025 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 0.32% | 9,862 |
| Oct 2, 2025 | 26.15 | 26.20 | 26.10 | 26.20 | 26.20 | 0.38% | 6,582 |
| Oct 1, 2025 | 25.73 | 26.10 | 25.73 | 26.10 | 26.10 | 0.79% | 27,485 |
| Sep 30, 2025 | 25.89 | 25.90 | 25.85 | 25.90 | 25.90 | -0.24% | 23,351 |