Ossiam Lux - Ossiam Bloomberg Europe ex Eurozone PAB NR (EPA:OP4E)
France · Delayed Price · Currency is EUR 193.14
-0.63 (-0.32%)
At close: Sep 23, 2026
EPA:OP4E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 194.08 | 194.08 | 193.14 | 193.14 | 193.14 | -0.32% | 42 |
| Sep 22, 2026 | 193.59 | 193.59 | 193.59 | 193.76 | 193.76 | 0.38% | - |
| Sep 21, 2026 | 192.12 | 192.12 | 192.12 | 193.03 | 193.03 | 1.09% | 6 |
| Sep 18, 2026 | 192.88 | 192.88 | 192.88 | 190.95 | 190.95 | -1.09% | - |
| Sep 17, 2026 | 192.07 | 192.07 | 192.07 | 193.05 | 193.05 | 1.07% | - |
| Sep 16, 2026 | 191.03 | 191.27 | 191.03 | 191.01 | 191.01 | 0.56% | 15 |
| Sep 15, 2026 | 190.44 | 190.44 | 189.70 | 189.96 | 189.96 | -0.63% | 6 |
| Sep 14, 2026 | 190.56 | 190.56 | 190.56 | 191.16 | 191.16 | 0.70% | - |
| Sep 11, 2026 | 189.82 | 189.82 | 189.82 | 189.83 | 189.83 | -0.02% | - |
| Sep 10, 2026 | 191.41 | 191.84 | 191.41 | 189.87 | 189.87 | -0.64% | 1 |
| Sep 9, 2026 | 193.31 | 193.31 | 191.31 | 191.08 | 191.08 | -1.67% | 31 |
| Sep 8, 2026 | 194.84 | 194.84 | 194.84 | 194.32 | 194.32 | -0.72% | 2 |
| Sep 7, 2026 | 195.56 | 195.56 | 195.56 | 195.73 | 195.73 | -0.40% | 4 |
| Sep 4, 2026 | 196.92 | 196.92 | 196.76 | 196.50 | 196.50 | -0.31% | 2 |
| Sep 3, 2026 | 196.11 | 196.11 | 196.11 | 197.12 | 197.12 | 0.63% | - |
| Sep 2, 2026 | 196.17 | 196.17 | 195.28 | 195.89 | 195.89 | -0.16% | 3 |
| Sep 1, 2026 | 197.00 | 197.00 | 195.44 | 196.20 | 196.20 | -0.16% | 273 |
| Aug 31, 2026 | 198.02 | 198.02 | 198.02 | 196.51 | 196.51 | -0.94% | - |
| Aug 28, 2026 | 199.09 | 199.09 | 198.38 | 198.38 | 198.38 | 0.11% | 18 |
| Aug 27, 2026 | 198.58 | 198.65 | 197.98 | 198.16 | 198.16 | -0.59% | 30 |
| Aug 26, 2026 | 200.03 | 200.11 | 199.54 | 199.34 | 199.34 | -0.33% | 26 |
| Aug 25, 2026 | 199.36 | 200.21 | 199.36 | 199.99 | 199.99 | 0.50% | 52 |
| Aug 24, 2026 | 199.03 | 199.03 | 198.60 | 199.01 | 199.01 | 0.31% | 1 |
| Aug 21, 2026 | 196.54 | 198.20 | 196.54 | 198.40 | 198.40 | 0.72% | 50 |
| Aug 20, 2026 | 197.23 | 197.23 | 196.60 | 196.98 | 196.98 | -0.03% | 2 |
| Aug 19, 2026 | 196.25 | 196.25 | 196.25 | 197.04 | 197.03 | 0.35% | - |
| Aug 18, 2026 | 197.01 | 197.01 | 196.00 | 196.35 | 196.35 | -0.09% | 20 |
| Aug 17, 2026 | 197.37 | 197.37 | 197.37 | 196.53 | 196.53 | -0.35% | 4 |
| Aug 14, 2026 | 198.47 | 198.47 | 197.00 | 197.23 | 197.23 | -0.47% | 51 |
| Aug 13, 2026 | 198.68 | 199.03 | 198.68 | 198.16 | 198.16 | -0.05% | 8 |
| Aug 12, 2026 | 198.96 | 198.96 | 198.18 | 198.27 | 198.27 | -0.45% | 13 |
| Aug 11, 2026 | 199.83 | 199.83 | 199.60 | 199.17 | 199.17 | -0.22% | 5 |
| Aug 10, 2026 | 199.74 | 199.74 | 199.74 | 199.62 | 199.62 | -0.16% | - |
| Aug 7, 2026 | 199.31 | 199.31 | 199.31 | 199.94 | 199.94 | 0.71% | 10 |
| Aug 6, 2026 | 199.37 | 199.37 | 199.37 | 198.53 | 198.53 | 0.02% | - |
| Aug 5, 2026 | 198.68 | 199.00 | 198.68 | 198.48 | 198.48 | 0.23% | 1 |
| Aug 4, 2026 | 197.43 | 197.43 | 197.43 | 198.03 | 198.02 | 0.78% | - |
| Aug 3, 2026 | 197.19 | 197.19 | 197.19 | 196.50 | 196.50 | -0.23% | 2 |
| Jul 31, 2026 | 198.86 | 198.86 | 198.86 | 196.95 | 196.95 | -0.58% | - |
| Jul 30, 2026 | 198.48 | 198.48 | 198.48 | 198.10 | 198.10 | -0.21% | 15 |
| Jul 29, 2026 | 199.58 | 199.88 | 199.09 | 198.53 | 198.53 | -0.26% | 3 |
| Jul 28, 2026 | 196.70 | 196.70 | 196.70 | 199.04 | 199.04 | 1.05% | - |
| Jul 27, 2026 | 197.56 | 197.67 | 197.56 | 196.98 | 196.98 | 0.73% | 6 |
| Jul 24, 2026 | 193.66 | 193.66 | 193.66 | 195.55 | 195.55 | 1.17% | - |
| Jul 23, 2026 | 193.71 | 193.71 | 193.71 | 193.28 | 193.28 | -1.12% | - |
| Jul 22, 2026 | 193.80 | 193.80 | 193.80 | 195.47 | 195.47 | 0.45% | - |
| Jul 21, 2026 | 194.49 | 194.49 | 194.42 | 194.60 | 194.60 | -0.14% | 2 |
| Jul 20, 2026 | 195.37 | 195.37 | 195.37 | 194.87 | 194.87 | -0.50% | - |
| Jul 17, 2026 | 195.96 | 196.40 | 195.96 | 195.85 | 195.84 | 0.05% | 1 |
| Jul 16, 2026 | 194.71 | 194.71 | 194.71 | 195.75 | 195.75 | 0.06% | - |