EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (EPA:ESE)
27.15
-0.93 (-3.31%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 27.80 | 27.81 | 26.99 | 27.15 | 27.15 | -3.31% | 290,432 |
Jul 31, 2025 | 28.20 | 28.32 | 27.99 | 28.08 | 28.08 | 0.54% | 167,129 |
Jul 30, 2025 | 27.76 | 28.00 | 27.72 | 27.93 | 27.93 | 0.50% | 117,822 |
Jul 29, 2025 | 27.87 | 27.96 | 27.78 | 27.79 | 27.79 | 0.47% | 148,807 |
Jul 28, 2025 | 27.54 | 27.66 | 27.52 | 27.66 | 27.66 | 1.17% | 155,644 |
Jul 25, 2025 | 27.28 | 27.38 | 27.24 | 27.34 | 27.34 | 0.40% | 78,910 |
Jul 24, 2025 | 27.20 | 27.29 | 27.15 | 27.23 | 27.23 | 0.33% | 76,435 |
Jul 23, 2025 | 27.10 | 27.19 | 27.08 | 27.14 | 27.14 | 0.52% | 79,467 |
Jul 22, 2025 | 27.12 | 27.17 | 26.97 | 27.00 | 27.00 | -0.74% | 82,239 |
Jul 21, 2025 | 27.25 | 27.30 | 27.17 | 27.20 | 27.20 | 0.11% | 105,720 |
Jul 18, 2025 | 27.32 | 27.32 | 27.14 | 27.17 | 27.17 | -0.37% | 96,387 |
Jul 17, 2025 | 27.22 | 27.28 | 27.14 | 27.27 | 27.27 | 2.13% | 90,361 |
Jul 16, 2025 | 26.92 | 27.19 | 26.70 | 26.70 | 26.70 | -1.69% | 101,700 |
Jul 15, 2025 | 27.08 | 27.17 | 27.02 | 27.16 | 27.16 | 0.85% | 75,252 |
Jul 14, 2025 | 26.83 | 26.94 | 26.78 | 26.93 | 26.93 | 0.19% | 66,692 |
Jul 11, 2025 | 26.95 | 26.96 | 26.78 | 26.88 | 26.88 | -0.52% | 163,153 |
Jul 10, 2025 | 26.76 | 27.02 | 26.75 | 27.02 | 27.02 | 0.75% | 83,844 |
Jul 9, 2025 | 26.70 | 26.93 | 26.67 | 26.82 | 26.82 | 0.34% | 101,215 |
Jul 8, 2025 | 26.67 | 26.82 | 26.65 | 26.73 | 26.73 | - | 93,074 |
Jul 7, 2025 | 26.72 | 26.88 | 26.70 | 26.73 | 26.73 | 0.34% | 95,541 |
Jul 4, 2025 | 26.69 | 26.71 | 26.59 | 26.64 | 26.64 | -0.63% | 91,938 |
Jul 3, 2025 | 26.56 | 26.85 | 26.52 | 26.81 | 26.81 | 1.09% | 87,011 |
Jul 2, 2025 | 26.55 | 26.58 | 26.41 | 26.52 | 26.52 | 0.30% | 104,255 |
Jul 1, 2025 | 26.46 | 26.47 | 26.28 | 26.44 | 26.44 | -0.08% | 128,695 |
Jun 30, 2025 | 26.52 | 26.59 | 26.42 | 26.46 | 26.46 | -0.15% | 103,363 |
Jun 27, 2025 | 26.40 | 26.52 | 26.33 | 26.50 | 26.50 | 0.72% | 97,522 |
Jun 26, 2025 | 26.26 | 26.39 | 26.17 | 26.31 | 26.31 | -0.04% | 110,833 |
Jun 25, 2025 | 26.39 | 26.47 | 26.32 | 26.32 | 26.32 | 0.08% | 69,269 |
Jun 24, 2025 | 26.34 | 26.37 | 26.21 | 26.30 | 26.30 | 0.92% | 450,513 |
Jun 23, 2025 | 26.03 | 26.23 | 26.02 | 26.06 | 26.06 | -0.08% | 118,288 |
Jun 20, 2025 | 26.04 | 26.28 | 25.98 | 26.08 | 26.08 | 0.46% | 73,660 |
Jun 19, 2025 | 26.14 | 26.15 | 25.91 | 25.96 | 25.96 | -0.88% | 84,379 |
Jun 18, 2025 | 26.15 | 26.29 | 26.12 | 26.19 | 26.19 | - | 70,134 |
Jun 17, 2025 | 26.11 | 26.26 | 26.01 | 26.19 | 26.19 | -0.04% | 94,592 |
Jun 16, 2025 | 26.07 | 26.23 | 26.01 | 26.20 | 26.20 | 0.38% | 114,753 |
Jun 13, 2025 | 25.95 | 26.22 | 25.91 | 26.10 | 26.10 | -0.31% | 108,822 |
Jun 12, 2025 | 26.24 | 26.25 | 25.88 | 26.18 | 26.18 | -1.02% | 103,240 |
Jun 11, 2025 | 26.51 | 26.57 | 26.43 | 26.45 | 26.45 | 0.08% | 105,983 |
Jun 10, 2025 | 26.46 | 26.51 | 26.37 | 26.43 | 26.43 | 0.11% | 155,529 |
Jun 9, 2025 | 26.38 | 26.50 | 26.34 | 26.40 | 26.40 | -0.08% | 81,508 |
Jun 6, 2025 | 26.22 | 26.54 | 26.18 | 26.42 | 26.42 | 0.42% | 86,275 |
Jun 5, 2025 | 26.29 | 26.40 | 26.02 | 26.31 | 26.31 | 0.08% | 79,973 |
Jun 4, 2025 | 26.35 | 26.42 | 26.22 | 26.29 | 26.29 | -0.11% | 87,424 |
Jun 3, 2025 | 26.02 | 26.32 | 25.93 | 26.32 | 26.32 | 1.54% | 106,068 |
Jun 2, 2025 | 25.90 | 26.02 | 25.72 | 25.92 | 25.92 | -0.58% | 205,240 |
May 30, 2025 | 26.13 | 26.22 | 25.96 | 26.07 | 26.07 | -0.15% | 118,187 |
May 29, 2025 | 26.60 | 26.71 | 26.08 | 26.11 | 26.11 | -0.57% | 74,250 |
May 28, 2025 | 26.26 | 26.39 | 26.15 | 26.26 | 26.26 | 0.50% | 133,592 |
May 27, 2025 | 25.93 | 26.14 | 25.86 | 26.13 | 26.13 | 0.89% | 68,438 |
May 26, 2025 | 25.84 | 25.96 | 25.83 | 25.90 | 25.90 | 0.90% | 80,116 |