BNP Paribas Easy JPM ESG EMU Government Bond IG 3-5Y UCITS ETF (EPA:GEMU)
France · Delayed Price · Currency is EUR 9.67
+0.01 (0.07%)
Sep 23, 2026, 9:04 AM CET
EPA:GEMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.08% | 2,530 |
| Sep 22, 2026 | 9.65 | 9.65 | 9.65 | 9.66 | 9.66 | 0.02% | - |
| Sep 21, 2026 | 9.65 | 9.65 | 9.65 | 9.66 | 9.66 | 0.33% | - |
| Sep 18, 2026 | 9.65 | 9.65 | 9.65 | 9.63 | 9.63 | -0.31% | - |
| Sep 17, 2026 | 9.65 | 9.65 | 9.65 | 9.66 | 9.66 | 0.04% | - |
| Sep 16, 2026 | 9.64 | 9.64 | 9.64 | 9.65 | 9.65 | 0.14% | - |
| Sep 15, 2026 | 9.63 | 9.64 | 9.63 | 9.64 | 9.64 | 0.09% | 16,474 |
| Sep 14, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | -0.33% | 1,430 |
| Sep 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.06% | 1,152 |
| Sep 10, 2026 | 9.71 | 9.71 | 9.67 | 9.66 | 9.66 | -0.45% | 10,608 |
| Sep 9, 2026 | 9.72 | 9.72 | 9.72 | 9.70 | 9.70 | -0.34% | - |
| Sep 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.07% | 15 |
| Sep 7, 2026 | 9.74 | 9.74 | 9.74 | 9.73 | 9.73 | -0.18% | - |
| Sep 4, 2026 | 9.73 | 9.73 | 9.73 | 9.74 | 9.74 | 0.07% | - |
| Sep 3, 2026 | 9.73 | 9.73 | 9.73 | 9.74 | 9.74 | 0.17% | - |
| Sep 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.19% | - |
| Sep 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.07% | - |
| Aug 31, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.15% | 125 |
| Aug 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.13% | - |
| Aug 27, 2026 | 9.78 | 9.78 | 9.78 | 9.77 | 9.77 | -0.07% | - |
| Aug 26, 2026 | 9.79 | 9.79 | 9.79 | 9.78 | 9.78 | -0.08% | 2,447 |
| Aug 25, 2026 | 9.77 | 9.77 | 9.77 | 9.79 | 9.79 | 0.21% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 0.01% | 5,143 |
| Aug 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.02% | 1,110 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.05% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | 0.01% | 321 |
| Aug 18, 2026 | 9.77 | 9.77 | 9.77 | 9.76 | 9.76 | -0.21% | - |
| Aug 17, 2026 | 9.80 | 9.80 | 9.80 | 9.78 | 9.78 | -0.01% | - |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.78 | 9.78 | -0.19% | - |
| Aug 13, 2026 | 9.79 | 9.79 | 9.79 | 9.80 | 9.80 | 0.11% | - |
| Aug 12, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | - | 630 |
| Aug 11, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 0.07% | 16,350 |
| Aug 10, 2026 | 9.80 | 9.80 | 9.80 | 9.78 | 9.78 | -0.22% | - |
| Aug 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.03% | - |
| Aug 6, 2026 | 9.82 | 9.82 | 9.81 | 9.80 | 9.80 | -0.09% | 42 |
| Aug 5, 2026 | 9.82 | 9.82 | 9.82 | 9.81 | 9.81 | 0.02% | - |
| Aug 4, 2026 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 0.28% | 72 |
| Aug 3, 2026 | 9.79 | 9.79 | 9.79 | 9.78 | 9.78 | 0.14% | 978 |
| Jul 31, 2026 | 9.78 | 9.78 | 9.78 | 9.77 | 9.77 | -0.14% | - |
| Jul 30, 2026 | 9.77 | 9.77 | 9.77 | 9.78 | 9.78 | 0.12% | 4,500 |
| Jul 29, 2026 | 9.80 | 9.80 | 9.80 | 9.77 | 9.77 | -0.23% | - |
| Jul 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.15% | 2,479 |
| Jul 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.19% | 66,476 |
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.76 | 9.76 | 0.27% | - |
| Jul 23, 2026 | 9.75 | 9.75 | 9.75 | 9.73 | 9.73 | -0.20% | - |
| Jul 22, 2026 | 9.76 | 9.76 | 9.76 | 9.75 | 9.75 | -0.14% | 1,971 |
| Jul 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.07% | - |
| Jul 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.02% | - |
| Jul 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.04% | - |
| Jul 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.08% | 127 |