Lyxor Euro Government Green Bond (DR) UCITS ETF (EPA:ERTH)
France · Delayed Price · Currency is EUR 7.38
-0.01 (-0.16%)
Apr 15, 2026, 5:35 PM CET
EPA:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.41 | 7.41 | 7.37 | 7.38 | 7.38 | -0.16% | 35,333 |
| Apr 14, 2026 | 7.37 | 7.39 | 7.36 | 7.39 | 7.39 | 0.60% | 74,236 |
| Apr 13, 2026 | 7.36 | 7.36 | 7.34 | 7.35 | 7.35 | -0.41% | 37,520 |
| Apr 10, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -0.59% | 8,560 |
| Apr 9, 2026 | 7.44 | 7.44 | 7.38 | 7.42 | 7.42 | -0.64% | 14,992 |
| Apr 8, 2026 | 7.46 | 7.48 | 7.46 | 7.47 | 7.47 | 1.77% | 72,769 |
| Apr 7, 2026 | 7.37 | 7.41 | 7.32 | 7.34 | 7.34 | -0.62% | 232,705 |
| Apr 2, 2026 | 7.36 | 7.40 | 7.34 | 7.38 | 7.38 | -0.27% | 10,362 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.27% | 46,914 |
| Mar 31, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.50% | 35,079 |
| Mar 30, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 0.80% | 95,020 |
| Mar 27, 2026 | 7.31 | 7.31 | 7.27 | 7.29 | 7.29 | -0.63% | 58,606 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -1.11% | 30,431 |
| Mar 25, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.69% | 55,476 |
| Mar 24, 2026 | 7.38 | 7.38 | 7.36 | 7.37 | 7.37 | 0.04% | 3,998 |
| Mar 23, 2026 | 7.31 | 7.43 | 7.29 | 7.36 | 7.36 | 0.31% | 26,047 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.34 | 7.34 | 7.34 | -1.18% | 86,171 |
| Mar 19, 2026 | 7.41 | 7.43 | 7.39 | 7.43 | 7.43 | -0.11% | 73,517 |
| Mar 18, 2026 | 7.47 | 7.48 | 7.42 | 7.44 | 7.44 | -0.25% | 16,812 |
| Mar 17, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 0.55% | 1,158 |
| Mar 16, 2026 | 7.39 | 7.43 | 7.39 | 7.41 | 7.41 | 0.39% | 15,502 |
| Mar 13, 2026 | 7.40 | 7.42 | 7.39 | 7.39 | 7.39 | -0.30% | 7,481 |
| Mar 12, 2026 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | -0.48% | 11,261 |
| Mar 11, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | -0.77% | 1,950 |
| Mar 10, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 0.35% | 33,545 |
| Mar 9, 2026 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 0.07% | 61,379 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | -0.48% | 19,708 |
| Mar 5, 2026 | 7.53 | 7.55 | 7.51 | 7.51 | 7.51 | -0.81% | 12,108 |
| Mar 4, 2026 | 7.54 | 7.57 | 7.53 | 7.57 | 7.57 | 0.30% | 26,662 |
| Mar 3, 2026 | 7.57 | 7.57 | 7.52 | 7.54 | 7.54 | -0.92% | 9,946 |
| Mar 2, 2026 | 7.65 | 7.65 | 7.60 | 7.61 | 7.61 | -0.55% | 5,720 |
| Feb 27, 2026 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 0.35% | 4,335 |
| Feb 26, 2026 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 0.18% | 1,663 |
| Feb 25, 2026 | 7.61 | 7.61 | 7.61 | 7.62 | 7.62 | - | 499 |
| Feb 24, 2026 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 0.08% | 4,004 |
| Feb 23, 2026 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.22% | 16,615 |
| Feb 20, 2026 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 0.13% | 3,381 |
| Feb 19, 2026 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 0.05% | 1,821 |
| Feb 18, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 0.08% | 534 |
| Feb 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.15% | 3,850 |
| Feb 16, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.08% | 13,310 |
| Feb 13, 2026 | 7.58 | 7.58 | 7.54 | 7.56 | 7.56 | 0.25% | 18,648 |
| Feb 12, 2026 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.07% | 5,190 |
| Feb 11, 2026 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | 0.20% | 6,239 |
| Feb 10, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 0.44% | 16,564 |
| Feb 9, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 1,254 |
| Feb 6, 2026 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | -0.04% | 1,945 |
| Feb 5, 2026 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 0.17% | 3,314 |
| Feb 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.19% | 8,466 |
| Feb 3, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | -0.29% | 4,875 |