BNP Paribas Easy MSCI Japan Fund (EPA:FUJI)
France · Delayed Price · Currency is EUR 12.86
+0.13 (0.99%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:FUJI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.76 | 12.76 | 12.76 | 12.86 | 12.86 | 0.99% | - |
| Sep 21, 2026 | 12.66 | 12.66 | 12.66 | 12.73 | 12.73 | 0.94% | - |
| Sep 18, 2026 | 12.64 | 12.64 | 12.59 | 12.61 | 12.61 | -1.10% | 8,300 |
| Sep 17, 2026 | 12.71 | 12.81 | 12.71 | 12.75 | 12.75 | 0.16% | 21,914 |
| Sep 16, 2026 | 12.65 | 12.65 | 12.65 | 12.73 | 12.73 | 1.64% | 3,360 |
| Sep 15, 2026 | 12.53 | 12.59 | 12.46 | 12.53 | 12.53 | -0.63% | 7,668 |
| Sep 14, 2026 | 12.62 | 12.64 | 12.58 | 12.61 | 12.61 | -0.65% | 15,346 |
| Sep 11, 2026 | 12.55 | 12.69 | 12.55 | 12.69 | 12.69 | 1.98% | 13,280 |
| Sep 10, 2026 | 12.64 | 12.64 | 12.64 | 12.44 | 12.44 | -0.37% | - |
| Sep 9, 2026 | 12.63 | 12.64 | 12.63 | 12.49 | 12.49 | -1.17% | 3,360 |
| Sep 8, 2026 | 12.66 | 12.68 | 12.63 | 12.64 | 12.64 | -0.66% | 13,293 |
| Sep 7, 2026 | 12.71 | 12.73 | 12.71 | 12.72 | 12.72 | 0.71% | 840 |
| Sep 4, 2026 | 12.52 | 12.64 | 12.52 | 12.63 | 12.63 | 0.19% | 3,320 |
| Sep 3, 2026 | 12.48 | 12.48 | 12.48 | 12.61 | 12.61 | 2.07% | 3,440 |
| Sep 2, 2026 | 12.26 | 12.26 | 12.26 | 12.35 | 12.35 | -0.10% | 5,160 |
| Sep 1, 2026 | 12.48 | 12.48 | 12.28 | 12.36 | 12.36 | 0.13% | 5,880 |
| Aug 31, 2026 | 12.47 | 12.47 | 12.44 | 12.35 | 12.35 | -0.66% | 5,210 |
| Aug 28, 2026 | 12.39 | 12.40 | 12.39 | 12.43 | 12.43 | 1.16% | 5,160 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.25 | 12.29 | 12.29 | 0.34% | 860 |
| Aug 26, 2026 | 12.29 | 12.29 | 12.29 | 12.24 | 12.24 | 0.16% | - |
| Aug 25, 2026 | 12.23 | 12.23 | 12.21 | 12.22 | 12.22 | 0.49% | 1,737 |
| Aug 24, 2026 | 12.20 | 12.20 | 12.18 | 12.16 | 12.16 | -0.08% | 936 |
| Aug 21, 2026 | 12.15 | 12.22 | 12.15 | 12.17 | 12.17 | 0.48% | 2,179 |
| Aug 20, 2026 | 12.16 | 12.16 | 12.03 | 12.12 | 12.12 | -0.53% | 7,490 |
| Aug 19, 2026 | 12.15 | 12.19 | 12.15 | 12.18 | 12.18 | -0.98% | 383 |
| Aug 18, 2026 | 12.49 | 12.49 | 12.32 | 12.30 | 12.30 | -3.26% | 8,189 |
| Aug 17, 2026 | 12.68 | 12.68 | 12.61 | 12.71 | 12.71 | 0.33% | 2,590 |
| Aug 14, 2026 | 12.71 | 12.71 | 12.71 | 12.67 | 12.67 | -0.64% | - |
| Aug 13, 2026 | 12.67 | 12.67 | 12.67 | 12.75 | 12.75 | 0.58% | - |
| Aug 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.38% | - |
| Aug 11, 2026 | 12.46 | 12.46 | 12.46 | 12.51 | 12.51 | 0.39% | - |
| Aug 10, 2026 | 12.48 | 12.49 | 12.48 | 12.46 | 12.46 | -0.37% | 3,400 |
| Aug 7, 2026 | 12.40 | 12.47 | 12.40 | 12.51 | 12.51 | 0.90% | 3,400 |
| Aug 6, 2026 | 12.32 | 12.38 | 12.32 | 12.39 | 12.39 | 0.32% | 8,504 |
| Aug 5, 2026 | 12.37 | 12.45 | 12.34 | 12.35 | 12.35 | 1.18% | 46,048 |
| Aug 4, 2026 | 12.13 | 12.19 | 12.09 | 12.21 | 12.21 | 1.29% | 9,938 |
| Aug 3, 2026 | 12.17 | 12.17 | 11.99 | 12.05 | 12.05 | 1.02% | 4,040 |
| Jul 31, 2026 | 11.95 | 12.00 | 11.95 | 11.93 | 11.93 | -0.63% | 5,365 |
| Jul 30, 2026 | 11.67 | 11.80 | 11.61 | 12.01 | 12.01 | 2.16% | 18,690 |
| Jul 29, 2026 | 11.84 | 11.84 | 11.74 | 11.75 | 11.75 | -0.52% | 13,521 |
| Jul 28, 2026 | 11.83 | 11.83 | 11.74 | 11.82 | 11.82 | -1.37% | 29,767 |
| Jul 27, 2026 | 12.11 | 12.12 | 12.00 | 11.98 | 11.98 | -0.55% | 21,332 |
| Jul 24, 2026 | 11.98 | 12.03 | 11.98 | 12.05 | 12.05 | 1.06% | 12,413 |
| Jul 23, 2026 | 12.11 | 12.11 | 11.98 | 11.92 | 11.92 | -1.26% | 20,880 |
| Jul 22, 2026 | 12.07 | 12.09 | 12.01 | 12.07 | 12.07 | -0.59% | 25,875 |
| Jul 21, 2026 | 12.06 | 12.06 | 12.05 | 12.14 | 12.14 | 2.17% | 8,100 |
| Jul 20, 2026 | 11.78 | 11.91 | 11.78 | 11.89 | 11.89 | 1.09% | 4,670 |
| Jul 17, 2026 | 11.74 | 11.74 | 11.66 | 11.76 | 11.76 | -2.41% | 3,575 |
| Jul 16, 2026 | 12.07 | 12.07 | 11.95 | 12.05 | 12.05 | -1.03% | 31,450 |
| Jul 15, 2026 | 12.35 | 12.35 | 12.30 | 12.17 | 12.17 | -1.25% | 4,300 |