BNP Paribas Easy JPM Tilted EMU Government Bond IG 5-7Y UCITS ETF (EPA:GEU7C)
France · Delayed Price · Currency is EUR 9.88
+0.03 (0.26%)
At close: Sep 22, 2026
EPA:GEU7C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.88 | 9.88 | 9.88 | 9.87 | 9.87 | -0.03% | 4,050 |
| Sep 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.52% | - |
| Sep 18, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.47% | - |
| Sep 17, 2026 | 9.85 | 9.85 | 9.85 | 9.87 | 9.87 | 0.14% | - |
| Sep 16, 2026 | 9.84 | 9.84 | 9.84 | 9.86 | 9.86 | 0.19% | 2,034 |
| Sep 15, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.04% | - |
| Sep 14, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -0.38% | 2,029 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.09% | 2,029 |
| Sep 10, 2026 | 9.91 | 9.91 | 9.86 | 9.86 | 9.86 | -0.57% | 4,032 |
| Sep 9, 2026 | 9.96 | 9.96 | 9.96 | 9.92 | 9.92 | -0.53% | - |
| Sep 8, 2026 | 9.96 | 9.96 | 9.96 | 9.97 | 9.97 | 0.13% | 2,008 |
| Sep 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.27% | - |
| Sep 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | - |
| Sep 3, 2026 | 9.97 | 9.97 | 9.97 | 9.98 | 9.98 | 0.23% | - |
| Sep 2, 2026 | 9.96 | 9.96 | 9.96 | 9.95 | 9.95 | -0.22% | - |
| Sep 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.12% | - |
| Aug 31, 2026 | 10.01 | 10.01 | 10.01 | 9.99 | 9.99 | -0.25% | - |
| Aug 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.16% | - |
| Aug 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.12% | - |
| Aug 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.12% | - |
| Aug 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% | - |
| Aug 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.04% | - |
| Aug 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.02% | - |
| Aug 20, 2026 | 10.01 | 10.01 | 10.01 | 10.02 | 10.02 | 0.08% | 17,151 |
| Aug 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.02% | - |
| Aug 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.28% | - |
| Aug 17, 2026 | 10.06 | 10.06 | 10.06 | 10.04 | 10.04 | -0.12% | 1,989 |
| Aug 14, 2026 | 10.08 | 10.08 | 10.08 | 10.05 | 10.05 | -0.30% | - |
| Aug 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.12% | - |
| Aug 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.02% | - |
| Aug 11, 2026 | 10.05 | 10.05 | 10.05 | 10.07 | 10.07 | 0.10% | 1,988 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.09 | 10.06 | 10.06 | -0.34% | - |
| Aug 7, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.06% | - |
| Aug 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.12% | 17,181 |
| Aug 5, 2026 | 10.11 | 10.11 | 10.11 | 10.10 | 10.10 | 0.06% | - |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.09 | 10.09 | 0.26% | 18,828 |
| Aug 3, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.34% | - |
| Jul 31, 2026 | 10.06 | 10.06 | 10.06 | 10.03 | 10.03 | -0.18% | - |
| Jul 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.08% | - |
| Jul 29, 2026 | 10.07 | 10.07 | 10.07 | 10.04 | 10.04 | -0.38% | - |
| Jul 28, 2026 | 10.08 | 10.08 | 10.06 | 10.08 | 10.08 | 0.18% | 19,221 |
| Jul 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.34% | - |
| Jul 24, 2026 | 10.02 | 10.02 | 10.02 | 10.03 | 10.03 | 0.32% | - |
| Jul 23, 2026 | 10.02 | 10.02 | 10.02 | 10.00 | 10.00 | -0.26% | 1,995 |
| Jul 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.16% | - |
| Jul 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | - |
| Jul 20, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | -0.08% | 1,989 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Jul 16, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.12% | 1,987 |
| Jul 15, 2026 | 10.05 | 10.05 | 10.05 | 10.07 | 10.07 | -0.12% | - |