Skip to main content
logo
BNP Paribas Easy MSCI EMU SRI PAB UCITS ETF (EPA:MUSRI)
France flag France · Delayed Price · Currency is EUR
16.73
-0.07 (-0.44%)
At close: Apr 2, 2026

EPA:MUSRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.5916.7316.5116.7316.73-0.44%2,203
Apr 1, 202616.7616.8216.7116.8116.812.49%5,588
Mar 31, 202616.3116.4216.2816.4016.400.78%672
Mar 30, 202616.1416.2716.1016.2716.270.72%17,532
Mar 27, 202616.3416.3416.1416.1616.16-1.00%994
Mar 26, 202616.4516.4516.3216.3216.32-1.36%638
Mar 25, 202616.5216.5816.4616.5416.541.41%4,130
Mar 24, 202616.3516.3516.2116.3116.310.42%3,795
Mar 23, 202615.8916.5315.8116.2516.240.67%5,273
Mar 20, 202616.5516.5516.1416.1416.14-1.53%1,989
Mar 19, 202616.5916.5916.3516.3916.39-2.63%2,284
Mar 18, 202617.0517.0616.8316.8316.83-0.51%2,299
Mar 17, 202616.8316.9916.8316.9216.920.45%2,164
Mar 16, 202616.8016.8816.7216.8416.840.27%5,435
Mar 13, 202616.7516.9816.7416.7916.79-0.51%1,193
Mar 12, 202616.8816.9316.8516.8816.88-0.20%75,679
Mar 11, 202616.9116.9416.8716.9116.91-0.69%653
Mar 10, 202617.1017.1217.0317.0317.031.92%5,567
Mar 9, 202616.4716.7216.4416.7116.71-1.14%10,317
Mar 6, 202617.1117.1116.8316.9016.90-1.29%7,604
Mar 5, 202617.2217.3417.1117.1217.12-0.89%15,152
Mar 4, 202617.1417.3317.0717.2817.281.21%2,562
Mar 3, 202617.4517.4517.0217.0717.07-3.70%7,143
Mar 2, 202617.6517.8017.6517.7317.72-2.18%107,430
Feb 27, 202618.0518.1218.0418.1218.121.03%5,622
Feb 26, 202618.0218.0817.9417.9417.94-0.38%6,513
Feb 25, 202617.9718.0117.9618.0018.000.46%2,009
Feb 24, 202617.8417.9217.8417.9217.920.43%2,084
Feb 23, 202617.8417.9217.8317.8417.84-0.20%16,682
Feb 20, 202617.7417.8817.7417.8817.881.30%16,323
Feb 19, 202617.6717.6717.6017.6517.65-0.24%4,606
Feb 18, 202617.5317.7017.5317.6917.691.07%1,634
Feb 17, 202617.4217.5117.3617.5117.510.64%1,485
Feb 16, 202617.4417.4617.3917.3917.39-0.09%6,140
Feb 13, 202617.3417.4117.3417.4117.41-0.01%5,035
Feb 12, 202617.5717.5717.4117.4117.41-0.15%51,510
Feb 11, 202617.4817.4817.4017.4417.44-0.15%3,371
Feb 10, 202617.4917.5017.4617.4617.460.01%2,412
Feb 9, 202617.4517.4617.3717.4617.460.57%3,653
Feb 6, 202617.2117.3617.2117.3617.360.30%7,823
Feb 5, 202617.3717.4117.3117.3117.31-0.05%2,685
Feb 4, 202617.3117.3817.2817.3217.320.30%1,056
Feb 3, 202617.4017.4117.2417.2717.27-0.40%77,314
Feb 2, 202617.1117.3617.1117.3417.340.93%2,775
Jan 30, 202617.0917.2317.0917.1817.180.82%217
Jan 29, 202617.1917.1917.0417.0417.04-0.13%387
Jan 28, 202617.2717.2717.0617.0617.06-0.72%3,797
Jan 27, 202617.1817.2017.1717.1817.180.51%4,281
Jan 26, 202617.0917.1517.0617.1017.100.21%10,036
Jan 23, 202617.1417.1417.0417.0617.06-0.62%4,521