Skip to main content
logo
EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (EPA:ESE)
France flag France · Delayed Price · Currency is EUR
27.79
+0.12 (0.45%)
Aug 22, 2025, 5:35 PM CET

EPA:ESE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202527.6227.8527.6227.7927.790.43%134,010
Aug 21, 202527.6927.6927.5027.6727.670.47%48,953
Aug 20, 202527.6727.7027.3527.5427.54-0.76%102,226
Aug 19, 202527.7727.8427.6727.7527.75-0.14%78,191
Aug 18, 202527.7427.8327.6927.7927.790.22%90,313
Aug 15, 202527.9527.9627.7027.7327.73-0.50%58,488
Aug 14, 202527.8027.9227.7227.8727.870.65%86,794
Aug 13, 202527.7527.8527.6927.6927.690.11%104,020
Aug 12, 202527.6527.7627.5627.6627.66-0.14%79,727
Aug 11, 202527.6327.7427.5627.7027.700.80%93,611
Aug 8, 202527.4227.5727.4127.4827.480.26%68,458
Aug 7, 202527.4027.6127.3927.4127.41-100,357
Aug 6, 202527.4727.5227.2327.4127.410.18%85,956
Aug 5, 202527.6327.6827.3427.3627.36-0.33%106,248
Aug 4, 202527.2127.4727.2127.4527.451.10%184,283
Aug 1, 202527.8027.8126.9927.1527.15-3.31%290,432
Jul 31, 202528.2028.3227.9928.0828.080.54%167,129
Jul 30, 202527.7628.0027.7227.9327.930.50%117,822
Jul 29, 202527.8727.9627.7827.7927.790.47%148,807
Jul 28, 202527.5427.6627.5227.6627.661.17%155,644
Jul 25, 202527.2827.3827.2427.3427.340.40%78,910
Jul 24, 202527.2027.2927.1527.2327.230.33%76,435
Jul 23, 202527.1027.1927.0827.1427.140.52%79,467
Jul 22, 202527.1227.1726.9727.0027.00-0.74%82,239
Jul 21, 202527.2527.3027.1727.2027.200.11%105,720
Jul 18, 202527.3227.3227.1427.1727.17-0.37%96,387
Jul 17, 202527.2227.2827.1427.2727.272.13%90,361
Jul 16, 202526.9227.1926.7026.7026.70-1.69%101,700
Jul 15, 202527.0827.1727.0227.1627.160.85%75,252
Jul 14, 202526.8326.9426.7826.9326.930.19%66,692
Jul 11, 202526.9526.9626.7826.8826.88-0.52%163,153
Jul 10, 202526.7627.0226.7527.0227.020.75%83,844
Jul 9, 202526.7026.9326.6726.8226.820.34%101,215
Jul 8, 202526.6726.8226.6526.7326.73-93,074
Jul 7, 202526.7226.8826.7026.7326.730.34%95,541
Jul 4, 202526.6926.7126.5926.6426.64-0.63%91,938
Jul 3, 202526.5626.8526.5226.8126.811.09%87,011
Jul 2, 202526.5526.5826.4126.5226.520.30%104,255
Jul 1, 202526.4626.4726.2826.4426.44-0.08%128,695
Jun 30, 202526.5226.5926.4226.4626.46-0.15%103,363
Jun 27, 202526.4026.5226.3326.5026.500.72%97,522
Jun 26, 202526.2626.3926.1726.3126.31-0.04%110,833
Jun 25, 202526.3926.4726.3226.3226.320.08%69,269
Jun 24, 202526.3426.3726.2126.3026.300.92%450,513
Jun 23, 202526.0326.2326.0226.0626.06-0.08%118,288
Jun 20, 202526.0426.2825.9826.0826.080.46%73,660
Jun 19, 202526.1426.1525.9125.9625.96-0.88%84,379
Jun 18, 202526.1526.2926.1226.1926.19-70,134
Jun 17, 202526.1126.2626.0126.1926.19-0.04%94,592
Jun 16, 202526.0726.2326.0126.2026.200.38%114,753