Lyxor Euro Government Green Bond (DR) UCITS ETF (EPA:ERTH)
France · Delayed Price · Currency is EUR 7.18
+0.02 (0.28%)
Sep 23, 2026, 9:04 AM CET
EPA:ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | - | 0.28% | 5,640 |
| Sep 22, 2026 | 7.15 | 7.18 | 7.15 | 7.16 | 7.16 | -0.11% | 5,639 |
| Sep 21, 2026 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | 0.73% | 8,044 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.59% | 1,820 |
| Sep 17, 2026 | 7.14 | 7.16 | 7.13 | 7.16 | 7.16 | 0.27% | 31,982 |
| Sep 16, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 0.32% | 16,820 |
| Sep 15, 2026 | 7.11 | 7.11 | 7.10 | 7.11 | 7.11 | -0.27% | 8,320 |
| Sep 14, 2026 | 7.12 | 7.13 | 7.11 | 7.13 | 7.13 | -0.01% | 34,225 |
| Sep 11, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -0.08% | 45,063 |
| Sep 10, 2026 | 7.19 | 7.19 | 7.13 | 7.14 | 7.14 | -0.64% | 28,702 |
| Sep 9, 2026 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -0.80% | 4,165 |
| Sep 8, 2026 | 7.22 | 7.24 | 7.21 | 7.24 | 7.24 | 0.32% | 21,091 |
| Sep 7, 2026 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | -0.41% | 41,763 |
| Sep 4, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.08% | 7,443 |
| Sep 3, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | 0.35% | 33,670 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | -0.33% | 22,670 |
| Sep 1, 2026 | 7.24 | 7.24 | 7.23 | 7.24 | 7.24 | -0.11% | 67,865 |
| Aug 31, 2026 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | -0.49% | 65,053 |
| Aug 28, 2026 | 7.29 | 7.30 | 7.28 | 7.29 | 7.29 | -0.14% | 10,619 |
| Aug 27, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -0.16% | 1,274 |
| Aug 26, 2026 | 7.34 | 7.34 | 7.34 | 7.31 | 7.31 | -0.29% | - |
| Aug 25, 2026 | 7.30 | 7.33 | 7.29 | 7.33 | 7.33 | 0.55% | 30,924 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | 0.08% | 29,106 |
| Aug 21, 2026 | 7.29 | 7.30 | 7.29 | 7.29 | 7.29 | -0.03% | 548 |
| Aug 20, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | 0.01% | 44,406 |
| Aug 19, 2026 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | 0.12% | 736 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | -0.48% | 15,599 |
| Aug 17, 2026 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | -0.23% | 37,108 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.33 | 7.33 | 7.33 | -0.77% | 11,877 |
| Aug 13, 2026 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | 0.29% | 3,034 |
| Aug 12, 2026 | 7.37 | 7.39 | 7.36 | 7.37 | 7.37 | 0.01% | 19,167 |
| Aug 11, 2026 | 7.34 | 7.38 | 7.34 | 7.36 | 7.36 | 0.14% | 12,829 |
| Aug 10, 2026 | 7.38 | 7.40 | 7.35 | 7.35 | 7.35 | -0.53% | 6,225 |
| Aug 7, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 0.03% | 1,559 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -0.18% | 4,729 |
| Aug 5, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.01% | 2,408 |
| Aug 4, 2026 | 7.38 | 7.41 | 7.37 | 7.40 | 7.40 | 0.39% | 32,204 |
| Aug 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.68% | 4,096 |
| Jul 31, 2026 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -0.45% | 2,594 |
| Jul 30, 2026 | 7.35 | 7.36 | 7.34 | 7.36 | 7.36 | -0.07% | 6,332 |
| Jul 29, 2026 | 7.39 | 7.39 | 7.36 | 7.36 | 7.36 | -0.41% | 2,721 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.38 | 7.39 | 7.39 | 0.12% | 48,896 |
| Jul 27, 2026 | 7.38 | 7.39 | 7.37 | 7.38 | 7.38 | 0.44% | 2,113 |
| Jul 24, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 0.49% | 15,723 |
| Jul 23, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.33% | 15,608 |
| Jul 22, 2026 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | -0.08% | 16,930 |
| Jul 21, 2026 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | -0.18% | 4,092 |
| Jul 20, 2026 | 7.36 | 7.38 | 7.35 | 7.36 | 7.36 | -0.15% | 19,946 |
| Jul 17, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.07% | 715 |
| Jul 16, 2026 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | -0.27% | 3,383 |