Skip to main content
logo
Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (EPA:ETZD)
France flag France · Delayed Price · Currency is EUR
17.89
-0.28 (-1.54%)
May 15, 2026, 4:21 PM CET

EPA:ETZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202618.0118.0317.8717.9017.90-1.49%2,424
May 14, 202618.1118.1918.0618.1718.170.89%1,034
May 13, 202618.0018.0117.8518.0118.010.95%10,888
May 12, 202617.8317.9417.8117.8417.84-1.11%41,145
May 11, 202618.0218.0517.9618.0418.040.22%26,549
May 8, 202617.9718.0617.9618.0018.00-0.88%23,039
May 7, 202618.3318.3618.1618.1618.16-0.82%8,533
May 6, 202618.1018.4018.1018.3118.312.23%33,129
May 5, 202617.7617.9117.7617.9117.911.02%15,947
May 4, 202617.9818.0017.7017.7317.73-1.12%40,539
Apr 30, 202617.5917.9417.5917.9317.931.36%20,141
Apr 29, 202617.8317.8317.6617.6917.69-0.56%11,659
Apr 28, 202617.8017.8917.7317.7917.79-0.50%27,816
Apr 27, 202617.9318.0017.8617.8817.88-0.11%32,826
Apr 24, 202617.9417.9917.8317.9017.90-0.56%23,485
Apr 23, 202617.9518.0217.8818.0018.000.11%21,295
Apr 22, 202618.1018.1017.9817.9817.98-0.39%105,183
Apr 21, 202618.2118.2718.0518.0518.05-0.77%24,785
Apr 20, 202618.1718.2118.1318.1918.19-0.60%9,187
Apr 17, 202618.0418.3318.0418.3018.301.39%15,921
Apr 16, 202618.0918.1618.0418.0518.05-0.06%18,362
Apr 15, 202618.1218.1618.0618.0618.06-0.33%22,027
Apr 14, 202618.0518.1318.0418.1218.120.89%31,572
Apr 13, 202617.8417.9617.8017.9617.96-0.28%2,201
Apr 10, 202617.9418.0717.9418.0118.010.90%24,640
Apr 9, 202617.9217.9217.7917.8517.85-0.45%60,670
Apr 8, 202617.9818.0217.8417.9317.933.94%25,097
Apr 7, 202617.4517.5717.2017.2517.25-0.92%21,279
Apr 2, 202617.2317.4317.1717.4117.41-0.29%8,253
Apr 1, 202617.4617.4717.2517.4617.462.52%17,509
Mar 31, 202616.9817.1316.9417.0317.030.53%21,380
Mar 30, 202616.7616.9416.7616.9416.940.89%25,017
Mar 27, 202616.9416.9416.7016.7916.79-0.83%37,872
Mar 26, 202617.0417.0416.9116.9316.93-1.34%21,050
Mar 25, 202617.1017.1917.0717.1617.161.60%62,559
Mar 24, 202616.8716.9216.7016.8916.890.42%15,809
Mar 23, 202616.4317.0916.3016.8216.820.60%77,535
Mar 20, 202617.1517.1816.7216.7216.72-1.65%27,535
Mar 19, 202617.2117.2416.9517.0017.00-2.47%38,983
Mar 18, 202617.6217.6717.4017.4317.43-0.68%12,048
Mar 17, 202617.4217.6217.4117.5517.550.63%20,870
Mar 16, 202617.3917.5117.2817.4417.440.46%17,901
Mar 13, 202617.3117.5317.2717.3617.36-0.57%10,762
Mar 12, 202617.5017.5317.3617.4617.46-0.51%8,063
Mar 11, 202617.5117.6017.4317.5517.55-0.51%47,793
Mar 10, 202617.6417.7217.5417.6417.641.91%90,013
Mar 9, 202617.0317.3116.9817.3117.31-0.46%66,375
Mar 6, 202617.6317.7117.2717.3917.39-1.08%242,047
Mar 5, 202617.7917.9317.5817.5817.58-1.40%138,532
Mar 4, 202617.6517.8717.5917.8317.831.48%107,167