Ofi Invest Emu Equity Active UCITS ETF (EPA:OFIEU)
France · Delayed Price · Currency is EUR 5.84
+0.02 (0.36%)
At close: Sep 22, 2026
EPA:OFIEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.82 | 5.82 | 5.82 | 5.84 | 5.84 | 0.36% | - |
| Sep 21, 2026 | 5.80 | 5.81 | 5.80 | 5.82 | 5.82 | 1.46% | 5,490 |
| Sep 18, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -1.43% | 23,892 |
| Sep 17, 2026 | 5.80 | 5.83 | 5.80 | 5.82 | 5.82 | 0.74% | 34,153 |
| Sep 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.86% | - |
| Sep 15, 2026 | 5.72 | 5.72 | 5.72 | 5.73 | 5.73 | -0.23% | - |
| Sep 14, 2026 | 5.78 | 5.78 | 5.78 | 5.74 | 5.74 | -1.27% | - |
| Sep 11, 2026 | 5.79 | 5.79 | 5.79 | 5.81 | 5.81 | 0.68% | - |
| Sep 10, 2026 | 5.81 | 5.81 | 5.81 | 5.77 | 5.77 | -0.76% | - |
| Sep 9, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -1.54% | 144,456 |
| Sep 8, 2026 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 0.44% | 10,392 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.22% | - |
| Sep 4, 2026 | 5.84 | 5.84 | 5.84 | 5.87 | 5.87 | 0.44% | - |
| Sep 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.29% | - |
| Sep 2, 2026 | 5.84 | 5.84 | 5.84 | 5.83 | 5.83 | -0.05% | - |
| Sep 1, 2026 | 5.89 | 5.89 | 5.89 | 5.83 | 5.83 | -1.00% | - |
| Aug 31, 2026 | 5.93 | 5.93 | 5.93 | 5.89 | 5.89 | -0.88% | 169 |
| Aug 28, 2026 | 5.93 | 5.93 | 5.93 | 5.94 | 5.94 | 0.88% | - |
| Aug 27, 2026 | 5.96 | 5.96 | 5.96 | 5.89 | 5.89 | -0.91% | - |
| Aug 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.19% | - |
| Aug 25, 2026 | 5.95 | 5.96 | 5.95 | 5.93 | 5.93 | 0.30% | 5 |
| Aug 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.17% | 34 |
| Aug 21, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.92 | 0.37% | - |
| Aug 20, 2026 | 5.91 | 5.91 | 5.91 | 5.90 | 5.90 | -0.24% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.92 | 5.92 | -0.44% | - |
| Aug 18, 2026 | 5.99 | 5.99 | 5.99 | 5.94 | 5.94 | -1.23% | - |
| Aug 17, 2026 | 6.03 | 6.03 | 6.03 | 6.02 | 6.02 | 0.02% | - |
| Aug 14, 2026 | 6.03 | 6.03 | 6.03 | 6.02 | 6.02 | -0.23% | - |
| Aug 13, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.37% | - |
| Aug 12, 2026 | 6.03 | 6.03 | 6.03 | 6.01 | 6.01 | -0.10% | - |
| Aug 11, 2026 | 6.00 | 6.00 | 6.00 | 6.01 | 6.01 | 0.28% | - |
| Aug 10, 2026 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 0.07% | 66 |
| Aug 7, 2026 | 5.98 | 5.98 | 5.98 | 5.99 | 5.99 | 0.20% | - |
| Aug 6, 2026 | 5.97 | 5.97 | 5.97 | 5.98 | 5.98 | 0.59% | - |
| Aug 5, 2026 | 5.98 | 5.98 | 5.98 | 5.95 | 5.95 | -0.07% | - |
| Aug 4, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.95 | 0.90% | - |
| Aug 3, 2026 | 5.87 | 5.87 | 5.87 | 5.90 | 5.90 | 1.06% | - |
| Jul 31, 2026 | 5.87 | 5.87 | 5.87 | 5.83 | 5.83 | 0.14% | - |
| Jul 30, 2026 | 5.76 | 5.76 | 5.76 | 5.83 | 5.83 | 1.39% | - |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.75 | 5.75 | -0.78% | - |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.21% | - |
| Jul 27, 2026 | 5.86 | 5.86 | 5.86 | 5.80 | 5.80 | 0.03% | - |
| Jul 24, 2026 | 5.76 | 5.76 | 5.76 | 5.80 | 5.80 | 0.89% | - |
| Jul 23, 2026 | 5.82 | 5.82 | 5.82 | 5.75 | 5.75 | -1.69% | - |
| Jul 22, 2026 | 5.79 | 5.79 | 5.79 | 5.85 | 5.85 | 0.71% | - |
| Jul 21, 2026 | 5.79 | 5.79 | 5.78 | 5.81 | 5.81 | 0.78% | 35 |
| Jul 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.26% | - |
| Jul 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.73% | - |
| Jul 16, 2026 | 5.83 | 5.83 | 5.83 | 5.79 | 5.79 | -0.09% | 1 |
| Jul 15, 2026 | 5.83 | 5.83 | 5.83 | 5.80 | 5.80 | -0.29% | - |