Goldman Sachs Alpha Enhanced Japan Equity Active UCITS ETF (EPA:GQJY)
France · Delayed Price · Currency is EUR 26.47
+0.20 (0.76%)
At close: Sep 22, 2026
EPA:GQJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.29 | 26.30 | 26.16 | 26.47 | 26.47 | 0.76% | 12,150 |
| Sep 21, 2026 | 26.15 | 26.28 | 26.14 | 26.27 | 26.27 | 1.04% | 13,200 |
| Sep 18, 2026 | 26.18 | 26.18 | 25.95 | 26.00 | 26.00 | -1.25% | 11,128 |
| Sep 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | - |
| Sep 16, 2026 | 26.05 | 26.05 | 26.05 | 26.33 | 26.33 | 1.92% | - |
| Sep 15, 2026 | 25.84 | 25.84 | 25.83 | 25.84 | 25.84 | -0.63% | 150 |
| Sep 14, 2026 | 25.93 | 25.96 | 25.93 | 26.00 | 26.00 | -0.61% | 6,150 |
| Sep 11, 2026 | 25.85 | 25.85 | 25.85 | 26.16 | 26.16 | 2.07% | - |
| Sep 10, 2026 | 25.94 | 25.98 | 25.74 | 25.63 | 25.63 | -0.06% | 12,750 |
| Sep 9, 2026 | 25.98 | 26.02 | 25.98 | 25.65 | 25.65 | -0.98% | 6,150 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -1.24% | 6,750 |
| Sep 7, 2026 | 26.23 | 26.24 | 26.23 | 26.23 | 26.23 | 0.65% | 7,790 |
| Sep 4, 2026 | 25.86 | 26.00 | 25.86 | 26.06 | 26.06 | 0.04% | 6,150 |
| Sep 3, 2026 | 25.78 | 25.78 | 25.78 | 26.05 | 26.05 | 1.92% | 150 |
| Sep 2, 2026 | 25.39 | 25.41 | 25.35 | 25.56 | 25.56 | -0.10% | 6,675 |
| Sep 1, 2026 | 25.80 | 25.80 | 25.80 | 25.58 | 25.58 | 0.14% | - |
| Aug 31, 2026 | 25.77 | 25.77 | 25.72 | 25.55 | 25.55 | -0.49% | 12,150 |
| Aug 28, 2026 | 25.63 | 25.63 | 25.63 | 25.67 | 25.67 | 1.10% | - |
| Aug 27, 2026 | 25.44 | 25.47 | 25.37 | 25.39 | 25.39 | 0.20% | 450 |
| Aug 26, 2026 | 25.44 | 25.49 | 25.44 | 25.34 | 25.34 | 0.20% | 2 |
| Aug 25, 2026 | 25.30 | 25.30 | 25.30 | 25.29 | 25.29 | 0.52% | - |
| Aug 24, 2026 | 25.17 | 25.17 | 25.17 | 25.16 | 25.16 | -0.24% | - |
| Aug 21, 2026 | 25.16 | 25.16 | 25.16 | 25.22 | 25.22 | 0.62% | - |
| Aug 20, 2026 | 25.09 | 25.09 | 25.09 | 25.07 | 25.07 | -0.77% | 6,150 |
| Aug 19, 2026 | 25.09 | 25.15 | 25.09 | 25.26 | 25.26 | -0.96% | 2 |
| Aug 18, 2026 | 25.86 | 25.86 | 25.86 | 25.51 | 25.51 | -2.76% | - |
| Aug 17, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.21% | - |
| Aug 14, 2026 | 26.26 | 26.26 | 26.26 | 26.18 | 26.18 | -0.63% | - |
| Aug 13, 2026 | 26.16 | 26.16 | 26.16 | 26.34 | 26.34 | 0.73% | - |
| Aug 12, 2026 | 25.91 | 25.91 | 25.91 | 26.15 | 26.15 | 1.30% | - |
| Aug 11, 2026 | 25.65 | 25.93 | 25.65 | 25.82 | 25.82 | 0.31% | 6,300 |
| Aug 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.21% | 150 |
| Aug 7, 2026 | 25.63 | 25.63 | 25.63 | 25.79 | 25.79 | 0.66% | - |
| Aug 6, 2026 | 25.51 | 25.51 | 25.51 | 25.62 | 25.62 | 0.23% | - |
| Aug 5, 2026 | 25.55 | 25.55 | 25.55 | 25.56 | 25.56 | 1.61% | - |
| Aug 4, 2026 | 25.05 | 25.13 | 25.05 | 25.16 | 25.16 | 1.11% | 675 |
| Aug 3, 2026 | 25.08 | 25.08 | 25.08 | 24.88 | 24.88 | 0.89% | - |
| Jul 31, 2026 | 24.64 | 24.64 | 24.64 | 24.66 | 24.66 | -0.22% | - |
| Jul 30, 2026 | 24.19 | 24.19 | 24.04 | 24.72 | 24.72 | 1.65% | 150 |
| Jul 29, 2026 | 24.54 | 24.60 | 24.54 | 24.32 | 24.32 | -0.98% | 6,499 |
| Jul 28, 2026 | 24.46 | 24.46 | 24.46 | 24.56 | 24.56 | -1.66% | - |
| Jul 27, 2026 | 25.14 | 25.14 | 25.14 | 24.97 | 24.97 | -0.22% | - |
| Jul 24, 2026 | 24.86 | 24.92 | 24.86 | 25.03 | 25.03 | 1.09% | 6,150 |
| Jul 23, 2026 | 25.09 | 25.09 | 25.02 | 24.76 | 24.76 | -1.32% | 450 |
| Jul 22, 2026 | 25.09 | 25.12 | 25.09 | 25.09 | 25.09 | -0.67% | 150 |
| Jul 21, 2026 | 25.09 | 25.09 | 25.09 | 25.26 | 25.26 | 2.02% | - |
| Jul 20, 2026 | 24.59 | 24.60 | 24.59 | 24.76 | 24.76 | 1.04% | 6,150 |
| Jul 17, 2026 | 24.28 | 24.28 | 24.28 | 24.50 | 24.50 | -2.49% | - |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.99% | - |
| Jul 15, 2026 | 25.66 | 25.66 | 25.39 | 25.38 | 25.38 | -1.09% | 150 |