Skip to main content
logo
Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (EPA:ETZ)
France flag France · Delayed Price · Currency is EUR
17.96
+0.08 (0.45%)
At close: Sep 30, 2025

EPA:ETZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.8617.9717.8117.9617.960.45%55,490
Sep 29, 202517.8917.9317.8417.8817.880.17%57,804
Sep 26, 202517.7517.8617.7417.8517.850.84%37,107
Sep 25, 202517.7517.7917.6717.7017.70-0.64%29,456
Sep 24, 202517.8217.8617.7517.8217.82-0.22%44,825
Sep 23, 202517.8317.9217.8317.8617.860.28%35,874
Sep 22, 202517.8317.8317.7617.8117.81-0.12%46,717
Sep 19, 202517.8517.9217.8317.8317.83-0.10%49,666
Sep 18, 202517.7917.9017.7817.8517.850.72%50,051
Sep 17, 202517.7517.7717.7017.7217.72-36,035
Sep 16, 202517.9117.9217.7217.7217.72-1.17%80,044
Sep 15, 202517.9117.9717.8917.9317.930.45%46,030
Sep 12, 202517.8817.9017.8117.8517.85-0.09%30,641
Sep 11, 202517.8117.8817.7717.8717.870.54%38,387
Sep 10, 202517.8417.8817.7617.7717.770.03%53,200
Sep 9, 202517.7817.8317.7317.7617.76-30,118
Sep 8, 202517.7417.7917.7017.7617.760.50%39,042
Sep 5, 202517.7517.7817.6417.6817.68-0.11%77,374
Sep 4, 202517.5917.7317.5817.7017.700.65%52,731
Sep 3, 202517.5617.6117.4817.5817.580.64%50,676
Sep 2, 202517.7217.7217.4717.4717.47-1.54%60,243
Sep 1, 202517.7517.8017.7017.7417.740.27%55,695
Aug 29, 202517.7817.8517.6717.7017.70-0.64%81,998
Aug 28, 202517.9017.9117.7817.8117.81-0.18%48,351
Aug 27, 202517.8817.8917.7917.8417.840.09%55,229
Aug 26, 202517.8617.9017.7917.8317.83-0.78%73,029
Aug 25, 202518.0218.0517.9617.9717.97-0.52%92,719
Aug 22, 202517.9618.1217.9618.0618.060.42%30,052
Aug 21, 202517.9717.9917.9017.9817.98-22,960
Aug 20, 202517.8918.0017.8817.9817.980.20%54,737
Aug 19, 202517.8417.9617.8317.9517.950.74%22,898
Aug 18, 202517.8017.8217.7517.8217.820.01%34,220
Aug 15, 202517.8917.9017.7917.8117.81-0.01%17,985
Aug 14, 202517.7217.8217.7217.8217.820.68%32,046
Aug 13, 202517.6717.7117.6617.7017.700.57%30,773
Aug 12, 202517.6317.6317.5417.6017.600.19%186,404
Aug 11, 202517.6317.6417.5517.5617.56-0.03%37,024
Aug 8, 202517.5717.6217.5417.5717.570.17%34,967
Aug 7, 202517.3917.5817.3817.5417.540.92%40,310
Aug 6, 202517.4217.4617.3417.3817.380.02%80,743
Aug 5, 202517.4417.4517.3617.3717.370.10%50,996
Aug 4, 202517.2117.3617.2017.3617.361.43%76,032
Aug 1, 202517.3417.4217.0517.1117.11-2.38%120,735
Jul 31, 202517.7117.7517.5217.5317.53-0.75%68,745
Jul 30, 202517.6317.7017.6217.6617.66-0.02%44,482
Jul 29, 202517.6717.7917.6517.6717.670.24%40,613
Jul 28, 202517.8117.8217.6017.6217.62-0.14%61,706
Jul 25, 202517.6217.6717.5917.6517.65-0.28%35,418
Jul 24, 202517.7517.8017.6717.7017.700.20%27,580
Jul 23, 202517.6117.6917.6117.6617.661.10%39,628