Ossiam Irl ICAV - Ossiam Bloomberg Usa Pab UCITS ETF (EPA:OP7H)
France · Delayed Price · Currency is EUR 168.73
+0.84 (0.50%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:OP7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 168.65 | 168.65 | 168.65 | 168.73 | 168.73 | 0.50% | - |
| Sep 21, 2026 | 166.81 | 166.81 | 166.81 | 167.89 | 167.89 | 1.35% | - |
| Sep 18, 2026 | 166.59 | 166.59 | 166.59 | 165.66 | 165.66 | -0.15% | - |
| Sep 17, 2026 | 165.22 | 165.22 | 165.22 | 165.90 | 165.90 | 0.20% | - |
| Sep 16, 2026 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | 0.47% | - |
| Sep 15, 2026 | 165.15 | 165.15 | 165.15 | 164.80 | 164.80 | -0.33% | - |
| Sep 14, 2026 | 165.30 | 165.30 | 165.30 | 165.35 | 165.35 | -0.75% | - |
| Sep 11, 2026 | 165.58 | 165.58 | 165.58 | 166.59 | 166.59 | 0.67% | - |
| Sep 10, 2026 | 166.41 | 166.41 | 166.41 | 165.49 | 165.49 | -0.30% | - |
| Sep 9, 2026 | 167.28 | 167.28 | 167.28 | 165.98 | 165.98 | -0.98% | - |
| Sep 8, 2026 | 168.41 | 168.41 | 168.41 | 167.62 | 167.62 | -0.37% | - |
| Sep 7, 2026 | 168.84 | 168.84 | 168.84 | 168.25 | 168.25 | -0.19% | - |
| Sep 4, 2026 | 169.56 | 169.56 | 169.56 | 168.58 | 168.58 | -0.20% | - |
| Sep 3, 2026 | 167.42 | 167.42 | 167.42 | 168.92 | 168.92 | 0.55% | - |
| Sep 2, 2026 | 167.02 | 167.02 | 167.02 | 168.00 | 168.00 | 0.21% | - |
| Sep 1, 2026 | 168.81 | 168.81 | 168.81 | 167.65 | 167.65 | -0.60% | - |
| Aug 31, 2026 | 169.10 | 169.10 | 169.10 | 168.66 | 168.66 | -1.13% | - |
| Aug 28, 2026 | 169.99 | 169.99 | 169.99 | 170.58 | 170.58 | 0.32% | - |
| Aug 27, 2026 | 169.52 | 169.52 | 169.52 | 170.04 | 170.04 | 0.94% | - |
| Aug 26, 2026 | 168.49 | 168.49 | 168.49 | 168.46 | 168.46 | - | - |
| Aug 25, 2026 | 168.48 | 168.48 | 168.48 | 168.46 | 168.46 | 0.29% | - |
| Aug 24, 2026 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | -0.40% | - |
| Aug 21, 2026 | 168.17 | 168.17 | 168.17 | 168.64 | 168.64 | -0.01% | - |
| Aug 20, 2026 | 169.41 | 169.41 | 169.41 | 168.65 | 168.65 | -0.39% | - |
| Aug 19, 2026 | 167.85 | 167.85 | 167.85 | 169.31 | 169.31 | 0.69% | - |
| Aug 18, 2026 | 168.52 | 168.52 | 168.52 | 168.15 | 168.15 | -1.03% | - |
| Aug 17, 2026 | 170.55 | 170.55 | 170.55 | 169.90 | 169.90 | -0.06% | - |
| Aug 14, 2026 | 170.57 | 170.57 | 170.57 | 170.00 | 170.00 | 0.02% | - |
| Aug 13, 2026 | 169.49 | 169.49 | 169.49 | 169.97 | 169.97 | 0.45% | - |
| Aug 12, 2026 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | 0.09% | - |
| Aug 11, 2026 | 169.15 | 169.15 | 169.15 | 169.06 | 169.06 | -0.15% | - |
| Aug 10, 2026 | 169.73 | 169.73 | 169.73 | 169.32 | 169.32 | -0.05% | - |
| Aug 7, 2026 | 168.19 | 168.19 | 168.19 | 169.40 | 169.40 | 0.87% | - |
| Aug 6, 2026 | 167.95 | 167.95 | 167.95 | 167.94 | 167.94 | 0.01% | - |
| Aug 5, 2026 | 168.75 | 168.75 | 168.75 | 167.92 | 167.92 | 0.44% | - |
| Aug 4, 2026 | 165.35 | 165.35 | 165.35 | 167.19 | 167.19 | 1.86% | - |
| Aug 3, 2026 | 163.52 | 163.52 | 163.52 | 164.13 | 164.13 | 1.71% | - |
| Jul 31, 2026 | 162.64 | 162.64 | 162.64 | 161.37 | 161.37 | 0.18% | - |
| Jul 30, 2026 | 160.70 | 160.70 | 160.70 | 161.08 | 161.07 | 0.23% | - |
| Jul 29, 2026 | 161.96 | 161.96 | 161.96 | 160.70 | 160.70 | -0.82% | - |
| Jul 28, 2026 | 160.48 | 160.48 | 160.48 | 162.03 | 162.03 | 0.80% | - |
| Jul 27, 2026 | 162.23 | 162.23 | 162.23 | 160.75 | 160.75 | -0.42% | - |
| Jul 24, 2026 | 160.43 | 160.43 | 160.43 | 161.43 | 161.42 | 1.01% | - |
| Jul 23, 2026 | 161.60 | 161.60 | 161.60 | 159.81 | 159.81 | -1.51% | - |
| Jul 22, 2026 | 161.61 | 161.61 | 161.61 | 162.25 | 162.25 | 0.11% | - |
| Jul 21, 2026 | 161.91 | 161.91 | 161.91 | 162.07 | 162.07 | 0.27% | - |
| Jul 20, 2026 | 161.43 | 161.43 | 161.43 | 161.64 | 161.63 | -0.02% | - |
| Jul 17, 2026 | 161.17 | 161.17 | 161.17 | 161.67 | 161.67 | -0.83% | - |
| Jul 16, 2026 | 162.91 | 162.91 | 162.91 | 163.02 | 163.02 | 0.04% | - |
| Jul 15, 2026 | 163.75 | 163.75 | 163.75 | 162.96 | 162.96 | -0.17% | - |