HSBC Emerging Market Sustainable Equity UCITS ETF (EPA:HSEM)
France · Delayed Price · Currency is EUR 16.96
+0.05 (0.30%)
At close: Oct 23, 2025
EPA:HSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.93 | 16.93 | 16.92 | 16.96 | 16.96 | 0.83% | 148 |
| Oct 22, 2025 | 16.87 | 16.87 | 16.87 | 16.82 | 16.82 | -0.30% | - |
| Oct 21, 2025 | 16.94 | 16.94 | 16.94 | 16.87 | 16.87 | -0.24% | - |
| Oct 20, 2025 | 16.77 | 16.82 | 16.77 | 16.91 | 16.91 | 1.50% | 432 |
| Oct 17, 2025 | 16.54 | 16.66 | 16.50 | 16.66 | 16.66 | -1.07% | 439 |
| Oct 16, 2025 | 16.81 | 16.81 | 16.81 | 16.84 | 16.84 | 0.18% | - |
| Oct 15, 2025 | 16.82 | 16.82 | 16.82 | 16.81 | 16.81 | 1.45% | 804 |
| Oct 14, 2025 | 16.54 | 16.55 | 16.48 | 16.57 | 16.57 | -1.66% | 1,362 |
| Oct 13, 2025 | 16.62 | 16.76 | 16.62 | 16.85 | 16.85 | 1.81% | 207 |
| Oct 10, 2025 | 16.94 | 16.94 | 16.94 | 16.55 | 16.55 | -3.10% | - |
| Oct 9, 2025 | 17.10 | 17.10 | 17.10 | 17.08 | 17.08 | 0.53% | 3 |
| Oct 8, 2025 | 16.90 | 16.90 | 16.90 | 16.99 | 16.99 | 0.53% | 7 |
| Oct 7, 2025 | 16.93 | 16.93 | 16.93 | 16.90 | 16.90 | 0.12% | 550 |
| Oct 6, 2025 | 16.79 | 16.79 | 16.79 | 16.88 | 16.88 | 0.54% | 613 |
| Oct 3, 2025 | 16.74 | 16.87 | 16.74 | 16.79 | 16.79 | 0.18% | 1,239 |
| Oct 2, 2025 | 16.74 | 16.75 | 16.74 | 16.76 | 16.76 | 0.66% | 59 |
| Oct 1, 2025 | 16.46 | 16.46 | 16.46 | 16.65 | 16.65 | 0.85% | 2,605 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.46 | 16.51 | 16.51 | 0.12% | 705 |
| Sep 29, 2025 | 16.43 | 16.43 | 16.43 | 16.49 | 16.49 | 0.86% | 176 |
| Sep 26, 2025 | 16.36 | 16.36 | 16.36 | 16.35 | 16.35 | -1.39% | 5 |
| Sep 25, 2025 | 16.59 | 16.59 | 16.53 | 16.58 | 16.58 | - | 150 |
| Sep 24, 2025 | 16.53 | 16.59 | 16.53 | 16.58 | 16.58 | 0.18% | 490 |
| Sep 23, 2025 | 16.44 | 16.47 | 16.44 | 16.55 | 16.55 | 0.36% | 9,279 |
| Sep 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.06% | 152 |
| Sep 19, 2025 | 16.44 | 16.44 | 16.44 | 16.50 | 16.50 | 0.36% | - |
| Sep 18, 2025 | 16.40 | 16.40 | 16.40 | 16.44 | 16.44 | 0.12% | - |
| Sep 17, 2025 | 16.35 | 16.35 | 16.35 | 16.42 | 16.42 | 0.80% | - |
| Sep 16, 2025 | 16.37 | 16.37 | 16.34 | 16.29 | 16.29 | -0.18% | 6,442 |
| Sep 15, 2025 | 16.29 | 16.29 | 16.29 | 16.32 | 16.32 | 0.25% | - |
| Sep 12, 2025 | 16.24 | 16.24 | 16.24 | 16.28 | 16.28 | 0.12% | 3 |
| Sep 11, 2025 | 16.21 | 16.24 | 16.21 | 16.26 | 16.26 | 0.62% | 773 |
| Sep 10, 2025 | 16.18 | 16.18 | 16.18 | 16.16 | 16.16 | 0.87% | - |
| Sep 9, 2025 | 15.94 | 15.99 | 15.94 | 16.02 | 16.02 | 1.07% | 320 |
| Sep 8, 2025 | 15.86 | 15.86 | 15.86 | 15.85 | 15.85 | 0.83% | - |
| Sep 5, 2025 | 15.77 | 15.77 | 15.70 | 15.72 | 15.72 | 0.96% | 577 |
| Sep 4, 2025 | 15.57 | 15.57 | 15.55 | 15.57 | 15.57 | -0.64% | 219 |
| Sep 3, 2025 | 15.68 | 15.68 | 15.68 | 15.67 | 15.67 | 0.32% | 1,400 |
| Sep 2, 2025 | 15.68 | 15.68 | 15.68 | 15.62 | 15.62 | -0.38% | - |
| Sep 1, 2025 | 15.67 | 15.67 | 15.67 | 15.68 | 15.68 | 0.90% | - |
| Aug 29, 2025 | 15.58 | 15.58 | 15.58 | 15.54 | 15.54 | -0.26% | - |
| Aug 28, 2025 | 15.59 | 15.59 | 15.59 | 15.58 | 15.58 | -0.19% | 5 |
| Aug 27, 2025 | 15.59 | 15.59 | 15.59 | 15.61 | 15.61 | -0.64% | 12 |
| Aug 26, 2025 | 15.73 | 15.73 | 15.73 | 15.71 | 15.71 | -0.19% | - |
| Aug 25, 2025 | 15.72 | 15.72 | 15.72 | 15.74 | 15.74 | 0.64% | 80 |
| Aug 22, 2025 | 15.56 | 15.56 | 15.56 | 15.64 | 15.64 | 0.77% | - |
| Aug 21, 2025 | 15.46 | 15.54 | 15.46 | 15.52 | 15.52 | 0.58% | 1,000 |
| Aug 20, 2025 | 15.49 | 15.49 | 15.41 | 15.43 | 15.43 | -0.52% | 500 |
| Aug 19, 2025 | 15.54 | 15.54 | 15.54 | 15.51 | 15.51 | -0.39% | - |
| Aug 18, 2025 | 15.55 | 15.55 | 15.52 | 15.57 | 15.57 | 0.71% | 49 |
| Aug 15, 2025 | 15.53 | 15.53 | 15.53 | 15.46 | 15.46 | -0.26% | - |