EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (EPA:ESDD)
France · Delayed Price · Currency is EUR · Price in USD 23.05
+0.02 (0.07%)
Aug 7, 2025, 5:35 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.13 | 23.25 | 23.05 | 23.05 | 23.05 | 0.04% | 37,460 |
| Aug 6, 2025 | 23.01 | 23.04 | 22.93 | 23.04 | 23.04 | 0.66% | 8,041 |
| Aug 5, 2025 | 23.08 | 23.08 | 22.89 | 22.89 | 22.89 | -0.30% | 1,645 |
| Aug 4, 2025 | 22.77 | 22.96 | 22.77 | 22.96 | 22.96 | 1.23% | 4,612 |
| Aug 1, 2025 | 22.98 | 22.98 | 22.67 | 22.68 | 22.68 | -2.28% | 6,428 |
| Jul 31, 2025 | 23.36 | 23.39 | 23.21 | 23.21 | 23.21 | 0.13% | 9,695 |
| Jul 30, 2025 | 23.21 | 23.21 | 23.18 | 23.18 | 23.18 | - | 14,696 |
| Jul 29, 2025 | 23.26 | 23.30 | 23.18 | 23.18 | 23.18 | -0.26% | 2,880 |
| Jul 28, 2025 | 23.33 | 23.33 | 23.24 | 23.24 | 23.24 | 0.30% | 19,835 |
| Jul 25, 2025 | 23.17 | 23.18 | 23.16 | 23.17 | 23.17 | 0.04% | 4,782 |
| Jul 24, 2025 | 23.13 | 23.16 | 23.13 | 23.16 | 23.16 | 0.65% | 2,957 |
| Jul 23, 2025 | 23.00 | 23.04 | 22.99 | 23.01 | 23.01 | 0.44% | 6,417 |
| Jul 22, 2025 | 22.93 | 22.94 | 22.86 | 22.91 | 22.91 | -0.39% | 16,942 |
| Jul 21, 2025 | 22.95 | 23.00 | 22.94 | 23.00 | 23.00 | 0.31% | 103 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.91 | 22.93 | 22.93 | 0.61% | 13,154 |
| Jul 17, 2025 | 22.80 | 22.80 | 22.78 | 22.79 | 22.79 | 0.71% | 2,331 |
| Jul 16, 2025 | 22.63 | 22.73 | 22.63 | 22.63 | 22.63 | -0.92% | 18,267 |
| Jul 15, 2025 | 22.85 | 22.89 | 22.84 | 22.84 | 22.84 | 0.66% | 7,579 |
| Jul 14, 2025 | 22.62 | 22.69 | 22.62 | 22.69 | 22.69 | -0.04% | 4,763 |
| Jul 11, 2025 | 22.76 | 22.76 | 22.69 | 22.70 | 22.70 | -0.48% | 13,434 |
| Jul 10, 2025 | 22.69 | 22.81 | 22.69 | 22.81 | 22.81 | 0.66% | 5,694 |
| Jul 9, 2025 | 22.63 | 22.71 | 22.63 | 22.66 | 22.66 | 0.09% | 12,363 |
| Jul 8, 2025 | 22.67 | 22.69 | 22.63 | 22.64 | 22.64 | -0.44% | 1,516 |
| Jul 7, 2025 | 22.70 | 22.78 | 22.70 | 22.74 | 22.74 | 0.22% | 14,449 |
| Jul 4, 2025 | 22.75 | 22.75 | 22.66 | 22.69 | 22.69 | -0.53% | 8,835 |
| Jul 3, 2025 | 22.65 | 22.81 | 22.64 | 22.81 | 22.81 | 1.06% | 6,009 |
| Jul 2, 2025 | 22.62 | 22.62 | 22.50 | 22.57 | 22.57 | 0.18% | 30,106 |
| Jul 1, 2025 | 22.53 | 22.53 | 22.48 | 22.53 | 22.53 | 0.22% | 14,101 |
| Jun 30, 2025 | 22.51 | 22.53 | 22.48 | 22.48 | 22.48 | 0.58% | 5,173 |
| Jun 27, 2025 | 22.39 | 22.41 | 22.35 | 22.35 | 22.35 | 0.36% | 6,008 |
| Jun 26, 2025 | 22.20 | 22.27 | 22.20 | 22.27 | 22.27 | 0.72% | 27,400 |
| Jun 25, 2025 | 22.15 | 22.19 | 22.11 | 22.11 | 22.11 | 0.09% | 7,402 |
| Jun 24, 2025 | 22.09 | 22.10 | 22.03 | 22.09 | 22.09 | 1.52% | 28,374 |
| Jun 23, 2025 | 21.66 | 21.76 | 21.66 | 21.76 | 21.76 | 0.32% | 2,938 |
| Jun 20, 2025 | 21.67 | 21.81 | 21.66 | 21.69 | 21.69 | 0.74% | 16,565 |
| Jun 19, 2025 | 21.67 | 21.69 | 21.53 | 21.53 | 21.53 | -1.37% | 3,027 |
| Jun 18, 2025 | 21.78 | 21.85 | 21.73 | 21.83 | 21.83 | -0.05% | 30,010 |
| Jun 17, 2025 | 21.83 | 21.88 | 21.78 | 21.84 | 21.84 | -0.46% | 25,447 |
| Jun 16, 2025 | 21.81 | 21.97 | 21.80 | 21.94 | 21.94 | 0.69% | 20,144 |
| Jun 13, 2025 | 21.68 | 21.80 | 21.65 | 21.79 | 21.79 | -0.27% | 7,154 |
| Jun 12, 2025 | 21.84 | 21.85 | 21.76 | 21.85 | 21.85 | -0.55% | 1,550 |
| Jun 11, 2025 | 21.87 | 22.00 | 21.87 | 21.97 | 21.97 | 0.50% | 11,492 |
| Jun 10, 2025 | 21.80 | 21.87 | 21.78 | 21.86 | 21.86 | 0.18% | 6,825 |
| Jun 9, 2025 | 21.78 | 21.82 | 21.76 | 21.82 | 21.82 | 0.23% | 323 |
| Jun 6, 2025 | 21.66 | 21.82 | 21.64 | 21.77 | 21.77 | 0.05% | 27,119 |
| Jun 5, 2025 | 21.69 | 21.76 | 21.64 | 21.76 | 21.76 | 0.14% | 14,786 |
| Jun 4, 2025 | 21.69 | 21.74 | 21.69 | 21.73 | 21.73 | 0.37% | 7,846 |
| Jun 3, 2025 | 21.49 | 21.65 | 21.45 | 21.65 | 21.65 | 0.98% | 13,096 |
| Jun 2, 2025 | 21.36 | 21.45 | 21.30 | 21.44 | 21.44 | 0.33% | 40,627 |
| May 30, 2025 | 21.42 | 21.47 | 21.37 | 21.37 | 21.37 | -0.37% | 26,096 |