Hanetf Icav - Oddo BHF US Equity Active UCITS ETF (EPA:OBUS)
France · Delayed Price · Currency is EUR 10.07
+0.03 (0.32%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:OBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.32% | - |
| Sep 21, 2026 | 9.98 | 9.98 | 9.98 | 10.04 | 10.04 | 1.48% | - |
| Sep 18, 2026 | 9.91 | 9.91 | 9.91 | 9.89 | 9.89 | 0.25% | - |
| Sep 17, 2026 | 9.85 | 9.85 | 9.85 | 9.87 | 9.87 | 0.70% | - |
| Sep 16, 2026 | 9.77 | 9.77 | 9.77 | 9.80 | 9.80 | 0.72% | - |
| Sep 15, 2026 | 9.78 | 9.78 | 9.78 | 9.73 | 9.73 | -0.73% | - |
| Sep 14, 2026 | 9.81 | 9.81 | 9.81 | 9.80 | 9.80 | -0.57% | - |
| Sep 11, 2026 | 9.80 | 9.80 | 9.80 | 9.86 | 9.86 | 0.96% | - |
| Sep 10, 2026 | 9.83 | 9.83 | 9.83 | 9.76 | 9.76 | -0.45% | - |
| Sep 9, 2026 | 9.85 | 9.85 | 9.85 | 9.81 | 9.81 | -0.72% | - |
| Sep 8, 2026 | 9.89 | 9.89 | 9.89 | 9.88 | 9.88 | -0.16% | - |
| Sep 7, 2026 | 9.92 | 9.92 | 9.92 | 9.90 | 9.90 | -0.02% | - |
| Sep 4, 2026 | 9.92 | 9.92 | 9.92 | 9.90 | 9.90 | -0.15% | - |
| Sep 3, 2026 | 9.83 | 9.83 | 9.83 | 9.91 | 9.91 | 0.81% | - |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.09% | - |
| Sep 1, 2026 | 9.84 | 9.84 | 9.84 | 9.82 | 9.82 | 0.12% | - |
| Aug 31, 2026 | 9.86 | 9.86 | 9.86 | 9.81 | 9.81 | -1.39% | - |
| Aug 28, 2026 | 9.87 | 9.87 | 9.87 | 9.95 | 9.95 | 0.91% | - |
| Aug 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.40% | - |
| Aug 26, 2026 | 9.78 | 9.78 | 9.78 | 9.82 | 9.82 | 0.59% | - |
| Aug 25, 2026 | 9.78 | 9.78 | 9.78 | 9.76 | 9.76 | 0.60% | - |
| Aug 24, 2026 | 9.74 | 9.74 | 9.74 | 9.70 | 9.70 | -0.58% | - |
| Aug 21, 2026 | 9.75 | 9.75 | 9.75 | 9.76 | 9.76 | -0.34% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.79 | 9.79 | -0.98% | - |
| Aug 19, 2026 | 9.99 | 9.99 | 9.99 | 9.89 | 9.89 | -1.15% | - |
| Aug 18, 2026 | 10.07 | 10.07 | 10.07 | 10.01 | 10.01 | -1.15% | - |
| Aug 17, 2026 | 10.11 | 10.11 | 10.11 | 10.12 | 10.12 | 0.30% | - |
| Aug 14, 2026 | 10.12 | 10.12 | 10.12 | 10.09 | 10.09 | -0.45% | - |
| Aug 13, 2026 | 10.11 | 10.11 | 10.11 | 10.14 | 10.14 | 0.40% | - |
| Aug 12, 2026 | 10.05 | 10.05 | 10.05 | 10.10 | 10.10 | 0.34% | - |
| Aug 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.12% | - |
| Aug 10, 2026 | 10.09 | 10.09 | 10.09 | 10.08 | 10.08 | 0.12% | - |
| Aug 7, 2026 | 10.08 | 10.08 | 10.08 | 10.06 | 10.06 | -0.20% | - |
| Aug 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.34% | - |
| Aug 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% | - |
| Aug 4, 2026 | 9.94 | 9.94 | 9.94 | 10.05 | 10.05 | 1.90% | - |
| Aug 3, 2026 | 9.83 | 9.83 | 9.83 | 9.86 | 9.86 | 1.11% | - |
| Jul 31, 2026 | 9.76 | 9.76 | 9.76 | 9.75 | 9.75 | 1.07% | - |
| Jul 30, 2026 | 9.61 | 9.61 | 9.61 | 9.65 | 9.65 | -0.59% | - |
| Jul 29, 2026 | 9.79 | 9.79 | 9.79 | 9.71 | 9.71 | -0.57% | - |
| Jul 28, 2026 | 9.84 | 9.84 | 9.84 | 9.76 | 9.76 | -0.84% | - |
| Jul 27, 2026 | 9.99 | 9.99 | 9.99 | 9.85 | 9.85 | -1.05% | - |
| Jul 24, 2026 | 9.94 | 9.94 | 9.94 | 9.95 | 9.95 | 0.21% | - |
| Jul 23, 2026 | 9.97 | 9.97 | 9.97 | 9.93 | 9.93 | -1.09% | - |
| Jul 22, 2026 | 9.97 | 9.97 | 9.97 | 10.04 | 10.04 | 0.28% | - |
| Jul 21, 2026 | 9.94 | 9.94 | 9.94 | 10.01 | 10.01 | 0.74% | - |
| Jul 20, 2026 | 9.86 | 9.86 | 9.86 | 9.94 | 9.94 | 0.73% | - |
| Jul 17, 2026 | 9.82 | 9.82 | 9.82 | 9.86 | 9.86 | -0.96% | - |
| Jul 16, 2026 | 9.99 | 9.99 | 9.99 | 9.96 | 9.96 | -0.23% | - |
| Jul 15, 2026 | 10.07 | 10.07 | 10.07 | 9.98 | 9.98 | -0.67% | - |