HSBC MSCI Emerging Markets Islamic ESG UCITS ETF (EPA:HIES)
France · Delayed Price · Currency is EUR 27.19
+0.28 (1.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:HIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.93 | 27.19 | 26.81 | 27.19 | 27.19 | 1.04% | 9,999 |
| Sep 21, 2026 | 26.63 | 26.91 | 26.63 | 26.91 | 26.91 | 3.62% | 73,339 |
| Sep 18, 2026 | 26.22 | 26.22 | 25.97 | 25.97 | 25.97 | -0.27% | 2,243 |
| Sep 17, 2026 | 25.49 | 26.04 | 25.49 | 26.04 | 26.04 | 1.54% | 2,378 |
| Sep 16, 2026 | 25.59 | 25.64 | 25.41 | 25.64 | 25.64 | 2.07% | 5,029 |
| Sep 15, 2026 | 25.24 | 25.31 | 25.00 | 25.12 | 25.12 | -0.30% | 11,526 |
| Sep 14, 2026 | 25.52 | 25.52 | 24.94 | 25.20 | 25.20 | -4.18% | 6,718 |
| Sep 11, 2026 | 25.99 | 26.30 | 25.99 | 26.30 | 26.30 | 1.53% | 28,214 |
| Sep 10, 2026 | 26.45 | 26.45 | 25.83 | 25.90 | 25.90 | -2.45% | 11,093 |
| Sep 9, 2026 | 26.68 | 26.68 | 26.34 | 26.55 | 26.55 | -0.21% | 2,343 |
| Sep 8, 2026 | 26.37 | 26.66 | 26.29 | 26.61 | 26.61 | 0.19% | 3,323 |
| Sep 7, 2026 | 26.62 | 26.62 | 26.47 | 26.56 | 26.56 | 1.78% | 5,697 |
| Sep 4, 2026 | 25.56 | 26.09 | 25.56 | 26.09 | 26.09 | 2.45% | 2,241 |
| Sep 3, 2026 | 25.17 | 25.47 | 25.10 | 25.47 | 25.47 | 0.69% | 3,038 |
| Sep 2, 2026 | 25.24 | 25.47 | 25.07 | 25.29 | 25.29 | -1.29% | 712 |
| Sep 1, 2026 | 25.91 | 25.91 | 25.52 | 25.62 | 25.62 | 0.57% | 8,173 |
| Aug 31, 2026 | 25.62 | 25.63 | 25.45 | 25.48 | 25.48 | -1.09% | 5,315 |
| Aug 28, 2026 | 25.64 | 25.78 | 25.60 | 25.76 | 25.76 | 0.59% | 1,881 |
| Aug 27, 2026 | 25.63 | 25.70 | 25.38 | 25.61 | 25.61 | 0.89% | 6,379 |
| Aug 26, 2026 | 25.31 | 25.39 | 25.30 | 25.38 | 25.38 | -0.02% | 2,373 |
| Aug 25, 2026 | 25.14 | 25.39 | 25.10 | 25.39 | 25.39 | 3.02% | 849 |
| Aug 24, 2026 | 25.03 | 25.05 | 24.62 | 24.64 | 24.64 | -2.32% | 2,196 |
| Aug 21, 2026 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | 0.68% | 2,713 |
| Aug 20, 2026 | 25.05 | 25.06 | 24.70 | 25.06 | 25.06 | 1.33% | 2,602 |
| Aug 19, 2026 | 24.51 | 24.99 | 24.49 | 24.73 | 24.73 | 0.69% | 7,494 |
| Aug 18, 2026 | 25.04 | 25.04 | 24.52 | 24.56 | 24.56 | -5.52% | 11,336 |
| Aug 17, 2026 | 25.65 | 26.03 | 25.55 | 25.99 | 25.99 | 3.01% | 7,290 |
| Aug 14, 2026 | 25.31 | 25.53 | 25.23 | 25.23 | 25.23 | -0.90% | 6,685 |
| Aug 13, 2026 | 25.01 | 25.46 | 24.93 | 25.46 | 25.46 | 2.41% | 1,860 |
| Aug 12, 2026 | 24.48 | 24.97 | 24.48 | 24.86 | 24.86 | 3.09% | 1,378 |
| Aug 11, 2026 | 24.00 | 24.21 | 23.96 | 24.12 | 24.12 | 0.73% | 2,565 |
| Aug 10, 2026 | 24.01 | 24.03 | 23.84 | 23.94 | 23.94 | 0.06% | 2,726 |
| Aug 7, 2026 | 23.75 | 24.17 | 23.75 | 23.93 | 23.93 | -0.44% | 1,659 |
| Aug 6, 2026 | 23.68 | 24.03 | 23.57 | 24.03 | 24.03 | -1.46% | 3,465 |
| Aug 5, 2026 | 24.33 | 24.39 | 24.12 | 24.39 | 24.39 | 0.08% | 8,174 |
| Aug 4, 2026 | 23.71 | 24.37 | 23.71 | 24.37 | 24.37 | 5.45% | 10,266 |
| Aug 3, 2026 | 23.49 | 23.49 | 22.84 | 23.11 | 23.11 | -1.20% | 8,992 |
| Jul 31, 2026 | 23.99 | 24.10 | 23.29 | 23.39 | 23.39 | 2.70% | 8,265 |
| Jul 30, 2026 | 21.78 | 22.78 | 21.69 | 22.77 | 22.77 | 3.17% | 24,043 |
| Jul 29, 2026 | 22.14 | 22.49 | 21.99 | 22.07 | 22.07 | -2.82% | 23,565 |
| Jul 28, 2026 | 22.85 | 22.85 | 22.55 | 22.71 | 22.71 | -3.97% | 3,153 |
| Jul 27, 2026 | 24.50 | 24.51 | 23.50 | 23.65 | 23.65 | -2.41% | 4,912 |
| Jul 24, 2026 | 24.30 | 24.46 | 24.00 | 24.24 | 24.24 | -1.60% | 5,477 |
| Jul 23, 2026 | 25.13 | 25.13 | 24.63 | 24.63 | 24.63 | -1.54% | 4,249 |
| Jul 22, 2026 | 24.65 | 25.02 | 24.59 | 25.02 | 25.02 | 1.23% | 14,493 |
| Jul 21, 2026 | 24.41 | 24.93 | 24.41 | 24.71 | 24.71 | 2.42% | 5,616 |
| Jul 20, 2026 | 23.55 | 24.13 | 23.55 | 24.13 | 24.13 | 1.26% | 1,313 |
| Jul 17, 2026 | 23.32 | 23.83 | 22.87 | 23.83 | 23.83 | -2.36% | 19,017 |
| Jul 16, 2026 | 24.48 | 24.48 | 24.16 | 24.40 | 24.40 | -0.89% | 1,505 |
| Jul 15, 2026 | 25.48 | 25.48 | 24.62 | 24.62 | 24.62 | -2.28% | 6,670 |