BNP Paribas Easy ECPI Global ESG Infrastructure UCITS ETF (EPA:ENG)
France · Delayed Price · Currency is EUR 81.64
-1.02 (-1.24%)
At close: Aug 1, 2025, 5:30 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.49 | 82.49 | 81.64 | 81.64 | - | -1.24% | 847 |
| Jul 31, 2025 | 82.88 | 82.88 | 82.66 | 82.66 | - | -0.23% | 123 |
| Jul 30, 2025 | 82.50 | 82.85 | 82.50 | 82.85 | - | 0.34% | 34 |
| Jul 29, 2025 | 82.38 | 82.56 | 82.28 | 82.56 | - | 0.56% | 33 |
| Jul 28, 2025 | 82.32 | 82.44 | 82.11 | 82.11 | - | 0.20% | 245 |
| Jul 25, 2025 | 81.85 | 81.94 | 81.85 | 81.94 | - | 0.03% | 140 |
| Jul 24, 2025 | 81.93 | 82.33 | 81.91 | 81.91 | - | -0.19% | 140 |
| Jul 23, 2025 | 82.05 | 82.29 | 82.05 | 82.06 | - | 0.24% | 304 |
| Jul 22, 2025 | 81.77 | 81.94 | 81.77 | 81.86 | - | -0.04% | 1,947 |
| Jul 21, 2025 | 81.88 | 82.17 | 81.88 | 81.89 | - | 0.07% | 23 |
| Jul 18, 2025 | 82.23 | 82.23 | 81.84 | 81.84 | - | 0.44% | 10 |
| Jul 17, 2025 | 81.34 | 81.50 | 81.34 | 81.48 | - | 1.23% | 28 |
| Jul 16, 2025 | 80.87 | 80.87 | 80.49 | 80.49 | - | -0.61% | 24 |
| Jul 15, 2025 | 81.23 | 81.23 | 80.98 | 80.98 | - | 0.01% | 92 |
| Jul 14, 2025 | 80.41 | 80.97 | 80.41 | 80.97 | - | 0.19% | 92 |
| Jul 11, 2025 | 80.86 | 80.86 | 80.82 | 80.82 | - | -0.17% | 92 |
| Jul 10, 2025 | 81.03 | 81.03 | 80.96 | 80.96 | - | -0.05% | 3,558 |
| Jul 9, 2025 | 80.61 | 81.12 | 80.61 | 81.00 | - | 0.25% | 3,557 |
| Jul 8, 2025 | 80.94 | 80.94 | 80.79 | 80.79 | - | -0.21% | 33 |
| Jul 7, 2025 | 81.03 | 81.25 | 80.96 | 80.96 | - | 0.02% | 33 |
| Jul 4, 2025 | 81.00 | 81.00 | 80.94 | 80.94 | - | -0.23% | 6 |
| Jul 3, 2025 | 80.97 | 81.13 | 80.97 | 81.13 | - | 0.35% | 5 |
| Jul 2, 2025 | 81.58 | 81.58 | 80.74 | 80.85 | - | -0.48% | 65 |
| Jul 1, 2025 | 81.07 | 81.25 | 81.07 | 81.25 | - | 0.80% | 49 |
| Jun 30, 2025 | 80.87 | 80.87 | 80.60 | 80.60 | - | -0.10% | 48 |
| Jun 27, 2025 | 80.42 | 80.68 | 80.42 | 80.68 | - | 0.41% | 858 |
| Jun 26, 2025 | 80.26 | 80.35 | 80.26 | 80.35 | - | 0.21% | 62 |
| Jun 25, 2025 | 80.92 | 80.92 | 80.18 | 80.18 | - | -0.75% | 110 |
| Jun 24, 2025 | 80.88 | 80.88 | 80.78 | 80.78 | - | 0.58% | 164 |
| Jun 23, 2025 | 80.09 | 80.32 | 80.09 | 80.32 | - | -0.21% | 163 |
| Jun 20, 2025 | 79.99 | 80.48 | 79.99 | 80.48 | - | 0.14% | 301 |
| Jun 19, 2025 | 80.31 | 80.37 | 80.31 | 80.37 | - | 0.02% | 43 |
| Jun 18, 2025 | 80.59 | 80.59 | 80.35 | 80.35 | - | 0.08% | 62 |
| Jun 17, 2025 | 80.18 | 80.29 | 80.18 | 80.29 | - | -0.18% | 1 |
| Jun 16, 2025 | 80.25 | 80.43 | 80.25 | 80.43 | - | -0.21% | 2,042 |
| Jun 13, 2025 | 80.02 | 80.60 | 80.02 | 80.60 | - | 0.06% | 2,041 |
| Jun 12, 2025 | 80.58 | 80.77 | 80.55 | 80.55 | - | -0.47% | 150 |
| Jun 11, 2025 | 81.08 | 81.08 | 80.93 | 80.93 | - | -0.13% | 161 |
| Jun 10, 2025 | 81.12 | 81.19 | 81.03 | 81.03 | - | 0.08% | 160 |
| Jun 9, 2025 | 81.32 | 81.32 | 80.97 | 80.97 | - | -0.45% | 61 |
| Jun 6, 2025 | 81.37 | 81.37 | 81.33 | 81.33 | - | 0.19% | 419 |
| Jun 5, 2025 | 81.29 | 81.29 | 81.17 | 81.17 | - | -0.24% | 418 |
| Jun 4, 2025 | 81.42 | 81.48 | 81.17 | 81.37 | - | 0.29% | 417 |
| Jun 3, 2025 | 81.25 | 81.25 | 81.13 | 81.13 | - | 0.06% | 10 |
| Jun 2, 2025 | 81.09 | 81.09 | 81.08 | 81.08 | - | -0.27% | 8 |
| May 30, 2025 | 81.14 | 81.31 | 81.14 | 81.31 | - | 0.38% | 4 |
| May 29, 2025 | 81.59 | 81.70 | 81.00 | 81.00 | - | -0.33% | 3 |
| May 28, 2025 | 81.49 | 81.57 | 81.27 | 81.27 | - | -0.50% | 436 |
| May 27, 2025 | 81.47 | 81.71 | 81.47 | 81.67 | - | 0.40% | 130 |
| May 26, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | - | 0.78% | 28 |