BNP PARIBAS EASY - JPM TILTED EMU GOVERNMENT BOND IG (EPA:JBEM)
France · Delayed Price · Currency is EUR 9.23
-0.06 (-0.61%)
Sep 23, 2026, 5:25 PM CET
EPA:JBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | - | -0.51% | 52,583 |
| Sep 22, 2026 | 9.27 | 9.30 | 9.27 | 9.28 | 9.28 | -0.02% | 65,206 |
| Sep 21, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | 0.50% | 84,388 |
| Sep 18, 2026 | 9.27 | 9.27 | 9.23 | 9.24 | 9.24 | -0.42% | 32,939 |
| Sep 17, 2026 | 9.26 | 9.28 | 9.25 | 9.28 | 9.28 | 0.20% | 199,886 |
| Sep 16, 2026 | 9.25 | 9.26 | 9.23 | 9.26 | 9.26 | 0.19% | 34,561 |
| Sep 15, 2026 | 9.23 | 9.25 | 9.22 | 9.24 | 9.24 | -0.09% | 46,356 |
| Sep 14, 2026 | 9.25 | 9.25 | 9.22 | 9.25 | 9.25 | -0.12% | 45,194 |
| Sep 11, 2026 | 9.26 | 9.27 | 9.25 | 9.26 | 9.26 | 0.06% | 58,255 |
| Sep 10, 2026 | 9.31 | 9.31 | 9.25 | 9.26 | 9.26 | -0.53% | 159,652 |
| Sep 9, 2026 | 9.34 | 9.34 | 9.30 | 9.31 | 9.31 | -0.54% | 24,939 |
| Sep 8, 2026 | 9.34 | 9.36 | 9.33 | 9.36 | 9.36 | -0.05% | 59,990 |
| Sep 7, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | -0.14% | 117,969 |
| Sep 4, 2026 | 9.35 | 9.44 | 9.35 | 9.37 | 9.37 | 0.14% | 91,294 |
| Sep 3, 2026 | 9.35 | 9.37 | 9.34 | 9.36 | 9.36 | 0.27% | 30,543 |
| Sep 2, 2026 | 9.33 | 9.34 | 9.32 | 9.34 | 9.33 | -0.26% | 10,251 |
| Sep 1, 2026 | 9.36 | 9.37 | 9.34 | 9.36 | 9.36 | -0.06% | 24,835 |
| Aug 31, 2026 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | -0.32% | 16,931 |
| Aug 28, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -0.12% | 14,666 |
| Aug 27, 2026 | 9.42 | 9.42 | 9.40 | 9.41 | 9.41 | -0.14% | 4,574 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.42 | -0.17% | 15,752 |
| Aug 25, 2026 | 9.40 | 9.44 | 9.39 | 9.44 | 9.43 | 0.42% | 43,645 |
| Aug 24, 2026 | 9.41 | 9.41 | 9.39 | 9.40 | 9.39 | 0.04% | 15,141 |
| Aug 21, 2026 | 9.40 | 9.41 | 9.39 | 9.39 | 9.39 | -0.30% | 10,402 |
| Aug 20, 2026 | 9.40 | 9.42 | 9.39 | 9.42 | 9.42 | 0.29% | 61,167 |
| Aug 19, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.39 | 0.06% | 7,717 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -0.32% | 23,891 |
| Aug 17, 2026 | 9.43 | 9.44 | 9.42 | 9.42 | 9.42 | -0.14% | 25,065 |
| Aug 14, 2026 | 9.47 | 9.47 | 9.43 | 9.43 | 9.43 | -0.49% | 9,436 |
| Aug 13, 2026 | 9.45 | 9.49 | 9.45 | 9.48 | 9.48 | 0.25% | 49,914 |
| Aug 12, 2026 | 9.49 | 9.49 | 9.45 | 9.45 | 9.45 | -0.02% | 14,245 |
| Aug 11, 2026 | 9.43 | 9.46 | 9.42 | 9.46 | 9.45 | 0.11% | 66,985 |
| Aug 10, 2026 | 9.47 | 9.48 | 9.44 | 9.44 | 9.44 | -0.36% | 11,707 |
| Aug 7, 2026 | 9.47 | 9.48 | 9.46 | 9.48 | 9.48 | -0.01% | 18,803 |
| Aug 6, 2026 | 9.48 | 9.49 | 9.47 | 9.48 | 9.48 | -0.11% | 60,811 |
| Aug 5, 2026 | 9.50 | 9.50 | 9.48 | 9.49 | 9.49 | 0.06% | 57,515 |
| Aug 4, 2026 | 9.46 | 9.49 | 9.45 | 9.48 | 9.48 | 0.27% | 24,130 |
| Aug 3, 2026 | 9.46 | 9.47 | 9.45 | 9.46 | 9.46 | 0.45% | 21,168 |
| Jul 31, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.42 | -0.29% | 224,576 |
| Jul 30, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | -0.02% | 126,757 |
| Jul 29, 2026 | 9.47 | 9.47 | 9.45 | 9.45 | 9.45 | -0.32% | 15,555 |
| Jul 28, 2026 | 9.49 | 9.49 | 9.46 | 9.48 | 9.48 | 0.18% | 13,438 |
| Jul 27, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | 0.29% | 33,815 |
| Jul 24, 2026 | 9.42 | 9.43 | 9.41 | 9.43 | 9.43 | 0.36% | 18,644 |
| Jul 23, 2026 | 9.41 | 9.42 | 9.40 | 9.40 | 9.40 | -0.23% | 43,905 |
| Jul 22, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.42 | -0.11% | 12,313 |
| Jul 21, 2026 | 9.44 | 9.44 | 9.42 | 9.43 | 9.43 | -0.11% | 6,998 |
| Jul 20, 2026 | 9.44 | 9.46 | 9.44 | 9.44 | 9.44 | -0.06% | 44,655 |
| Jul 17, 2026 | 9.45 | 9.46 | 9.44 | 9.45 | 9.44 | -0.02% | 6,721 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | -0.17% | 36,508 |