Franklin Templeton Icav - Franklin Ftse Emerging Ex China UCITS ETF (EPA:EXCN)
France · Delayed Price · Currency is EUR 31.89
+0.12 (0.37%)
Last updated: Sep 22, 2026, 4:01 PM CET
EPA:EXCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.69 | 31.89 | 31.69 | 31.85 | 31.85 | 0.24% | 38 |
| Sep 21, 2026 | 31.67 | 31.67 | 31.67 | 31.77 | 31.77 | 1.88% | - |
| Sep 18, 2026 | 31.43 | 31.43 | 31.43 | 31.19 | 31.19 | -0.20% | - |
| Sep 17, 2026 | 31.00 | 31.00 | 31.00 | 31.25 | 31.25 | 1.10% | - |
| Sep 16, 2026 | 30.79 | 30.79 | 30.79 | 30.91 | 30.91 | 1.30% | - |
| Sep 15, 2026 | 30.61 | 30.61 | 30.61 | 30.51 | 30.51 | -0.58% | - |
| Sep 14, 2026 | 30.90 | 30.90 | 30.90 | 30.69 | 30.69 | -1.83% | - |
| Sep 11, 2026 | 31.29 | 31.29 | 31.29 | 31.26 | 31.26 | 0.80% | 300 |
| Sep 10, 2026 | 31.29 | 31.29 | 31.29 | 31.01 | 31.01 | -0.88% | - |
| Sep 9, 2026 | 31.47 | 31.47 | 31.47 | 31.29 | 31.29 | -1.03% | - |
| Sep 8, 2026 | 31.37 | 31.37 | 31.37 | 31.61 | 31.61 | 0.37% | - |
| Sep 7, 2026 | 31.57 | 31.57 | 31.57 | 31.50 | 31.50 | -0.27% | - |
| Sep 4, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.96% | - |
| Sep 3, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.35% | - |
| Sep 2, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.19% | - |
| Sep 1, 2026 | 31.36 | 31.36 | 31.24 | 31.23 | 31.23 | 0.94% | 274 |
| Aug 31, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.89% | - |
| Aug 28, 2026 | 31.09 | 31.09 | 31.09 | 31.22 | 31.22 | 0.75% | - |
| Aug 27, 2026 | 30.90 | 30.90 | 30.90 | 30.99 | 30.99 | 0.29% | - |
| Aug 26, 2026 | 30.82 | 30.82 | 30.82 | 30.90 | 30.90 | 0.72% | - |
| Aug 25, 2026 | 30.47 | 30.47 | 30.47 | 30.68 | 30.68 | 0.97% | - |
| Aug 24, 2026 | 30.30 | 30.30 | 30.30 | 30.38 | 30.38 | -0.41% | - |
| Aug 21, 2026 | 30.28 | 30.28 | 30.28 | 30.50 | 30.50 | 0.90% | - |
| Aug 20, 2026 | 30.17 | 30.17 | 30.17 | 30.23 | 30.23 | -0.28% | - |
| Aug 19, 2026 | 30.18 | 30.18 | 30.18 | 30.32 | 30.32 | 0.14% | - |
| Aug 18, 2026 | 30.49 | 30.49 | 30.49 | 30.28 | 30.28 | -2.16% | - |
| Aug 17, 2026 | 30.72 | 30.72 | 30.72 | 30.94 | 30.94 | 0.73% | - |
| Aug 14, 2026 | 30.77 | 30.77 | 30.70 | 30.72 | 30.72 | -0.87% | 83 |
| Aug 13, 2026 | 30.80 | 30.80 | 30.80 | 30.99 | 30.99 | 0.67% | - |
| Aug 12, 2026 | 30.62 | 30.80 | 30.62 | 30.78 | 30.78 | 0.36% | 100 |
| Aug 11, 2026 | 30.47 | 30.47 | 30.47 | 30.67 | 30.67 | 0.53% | - |
| Aug 10, 2026 | 30.58 | 30.58 | 30.49 | 30.51 | 30.51 | -0.04% | 128 |
| Aug 7, 2026 | 30.42 | 30.42 | 30.42 | 30.53 | 30.53 | -0.21% | - |
| Aug 6, 2026 | 30.31 | 30.31 | 30.31 | 30.59 | 30.59 | 0.22% | - |
| Aug 5, 2026 | 30.46 | 30.46 | 30.46 | 30.52 | 30.52 | 0.41% | - |
| Aug 4, 2026 | 30.02 | 30.02 | 30.02 | 30.40 | 30.40 | 2.03% | - |
| Aug 3, 2026 | 29.92 | 29.92 | 29.92 | 29.79 | 29.79 | 0.69% | - |
| Jul 31, 2026 | 29.89 | 29.89 | 29.89 | 29.59 | 29.59 | 0.97% | - |
| Jul 30, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.98% | - |
| Jul 29, 2026 | 29.20 | 29.20 | 29.20 | 29.02 | 29.02 | -1.79% | - |
| Jul 28, 2026 | 29.49 | 29.49 | 29.49 | 29.55 | 29.55 | -0.83% | - |
| Jul 27, 2026 | 30.09 | 30.09 | 30.09 | 29.80 | 29.80 | -0.57% | - |
| Jul 24, 2026 | 29.88 | 29.88 | 29.88 | 29.97 | 29.97 | 0.07% | - |
| Jul 23, 2026 | 30.30 | 30.30 | 30.30 | 29.95 | 29.95 | -1.47% | - |
| Jul 22, 2026 | 30.13 | 30.13 | 30.13 | 30.40 | 30.40 | 0.15% | - |
| Jul 21, 2026 | 30.23 | 30.23 | 30.23 | 30.35 | 30.35 | 2.18% | - |
| Jul 20, 2026 | 29.43 | 29.43 | 29.43 | 29.70 | 29.70 | 0.47% | - |
| Jul 17, 2026 | 29.46 | 29.46 | 29.43 | 29.57 | 29.57 | -2.32% | 94 |
| Jul 16, 2026 | 30.50 | 30.50 | 30.50 | 30.27 | 30.27 | -0.99% | - |
| Jul 15, 2026 | 30.73 | 30.73 | 30.73 | 30.57 | 30.57 | 0.01% | - |