Lyxor PEA Immobilier Europe (FTSE EPRA/NAREIT) UCITS ETF (EPA:PMEH)
France · Delayed Price · Currency is EUR 12.34
-0.01 (-0.11%)
Sep 8, 2025, 4:30 PM CET
EPA:PMEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.20 | 12.39 | 12.17 | 12.35 | 12.35 | 1.48% | 8,112 |
| Sep 4, 2025 | 12.20 | 12.26 | 12.17 | 12.17 | 12.17 | 0.25% | 2,025 |
| Sep 3, 2025 | 12.12 | 12.15 | 12.02 | 12.14 | 12.14 | 0.75% | 4,616 |
| Sep 2, 2025 | 12.47 | 12.47 | 12.05 | 12.05 | 12.05 | -3.52% | 10,119 |
| Sep 1, 2025 | 12.48 | 12.57 | 12.45 | 12.49 | 12.49 | 0.08% | 6,157 |
| Aug 29, 2025 | 12.55 | 12.62 | 12.48 | 12.48 | 12.48 | -0.64% | 2,141 |
| Aug 28, 2025 | 12.72 | 12.72 | 12.51 | 12.56 | 12.56 | -1.02% | 19,250 |
| Aug 27, 2025 | 12.68 | 12.77 | 12.67 | 12.69 | 12.69 | 0.08% | 1,731 |
| Aug 26, 2025 | 12.73 | 12.80 | 12.62 | 12.68 | 12.68 | -0.70% | 3,310 |
| Aug 25, 2025 | 12.79 | 12.82 | 12.76 | 12.77 | 12.77 | -0.55% | 2,264 |
| Aug 22, 2025 | 12.70 | 12.84 | 12.67 | 12.84 | 12.84 | 1.02% | 3,875 |
| Aug 21, 2025 | 12.72 | 12.74 | 12.63 | 12.71 | 12.71 | -0.31% | 2,858 |
| Aug 20, 2025 | 12.68 | 12.76 | 12.64 | 12.75 | 12.75 | 0.24% | 3,933 |
| Aug 19, 2025 | 12.65 | 12.72 | 12.62 | 12.72 | 12.72 | 0.55% | 7,080 |
| Aug 18, 2025 | 12.76 | 12.80 | 12.63 | 12.65 | 12.65 | -0.39% | 1,812 |
| Aug 15, 2025 | 12.79 | 12.80 | 12.68 | 12.70 | 12.70 | -0.55% | 1,612 |
| Aug 14, 2025 | 12.72 | 12.83 | 12.71 | 12.77 | 12.77 | 0.63% | 2,431 |
| Aug 13, 2025 | 12.70 | 12.78 | 12.64 | 12.69 | 12.69 | -0.08% | 4,640 |
| Aug 12, 2025 | 12.84 | 12.87 | 12.70 | 12.70 | 12.70 | -0.94% | 4,399 |
| Aug 11, 2025 | 12.89 | 12.91 | 12.82 | 12.82 | 12.82 | -0.16% | 3,676 |
| Aug 8, 2025 | 12.82 | 12.90 | 12.82 | 12.84 | 12.84 | 0.23% | 1,789 |
| Aug 7, 2025 | 12.80 | 12.87 | 12.75 | 12.81 | 12.81 | - | 1,770 |
| Aug 6, 2025 | 12.79 | 12.86 | 12.74 | 12.81 | 12.81 | 0.87% | 2,675 |
| Aug 5, 2025 | 12.64 | 12.70 | 12.63 | 12.70 | 12.70 | 0.55% | 2,579 |
| Aug 4, 2025 | 12.51 | 12.64 | 12.50 | 12.63 | 12.63 | 1.36% | 11,007 |
| Aug 1, 2025 | 12.49 | 12.50 | 12.33 | 12.46 | 12.46 | -1.11% | 34,660 |
| Jul 31, 2025 | 12.64 | 12.70 | 12.58 | 12.60 | 12.60 | -0.16% | 2,793 |
| Jul 30, 2025 | 12.66 | 12.70 | 12.58 | 12.62 | 12.62 | -0.08% | 3,056 |
| Jul 29, 2025 | 12.63 | 12.64 | 12.58 | 12.63 | 12.63 | -0.47% | 2,312 |
| Jul 28, 2025 | 12.73 | 12.77 | 12.65 | 12.69 | 12.69 | 0.48% | 5,046 |
| Jul 25, 2025 | 12.67 | 12.67 | 12.60 | 12.63 | 12.63 | -0.71% | 6,603 |
| Jul 24, 2025 | 12.71 | 12.72 | 12.62 | 12.72 | 12.72 | -0.31% | 4,165 |
| Jul 23, 2025 | 12.90 | 12.92 | 12.75 | 12.76 | 12.76 | -1.01% | 2,633 |
| Jul 22, 2025 | 12.85 | 12.89 | 12.78 | 12.89 | 12.89 | 0.47% | 5,038 |
| Jul 21, 2025 | 12.70 | 12.83 | 12.70 | 12.83 | 12.83 | 1.66% | 15,933 |
| Jul 18, 2025 | 12.61 | 12.63 | 12.55 | 12.62 | 12.62 | 0.32% | 17,248 |
| Jul 17, 2025 | 12.58 | 12.62 | 12.52 | 12.58 | 12.58 | 0.24% | 4,424 |
| Jul 16, 2025 | 12.59 | 12.59 | 12.51 | 12.55 | 12.55 | -0.63% | 3,314 |
| Jul 15, 2025 | 12.67 | 12.74 | 12.63 | 12.63 | 12.63 | -0.32% | 7,007 |
| Jul 14, 2025 | 12.57 | 12.69 | 12.57 | 12.67 | 12.67 | 0.24% | 6,708 |
| Jul 11, 2025 | 12.68 | 12.68 | 12.57 | 12.64 | 12.64 | -0.55% | 4,585 |
| Jul 10, 2025 | 12.76 | 12.76 | 12.66 | 12.71 | 12.71 | -0.39% | 3,955 |
| Jul 9, 2025 | 12.68 | 12.76 | 12.67 | 12.76 | 12.76 | 0.63% | 3,642 |
| Jul 8, 2025 | 12.78 | 12.79 | 12.64 | 12.68 | 12.68 | -0.94% | 7,641 |
| Jul 7, 2025 | 12.87 | 12.90 | 12.77 | 12.80 | 12.80 | -0.47% | 23,786 |
| Jul 4, 2025 | 12.88 | 12.88 | 12.81 | 12.86 | 12.86 | -0.69% | 2,457 |
| Jul 3, 2025 | 12.96 | 12.98 | 12.88 | 12.95 | 12.95 | 0.39% | 5,396 |
| Jul 2, 2025 | 13.20 | 13.20 | 12.84 | 12.90 | 12.90 | -2.27% | 9,185 |
| Jul 1, 2025 | 13.17 | 13.27 | 13.10 | 13.20 | 13.20 | 0.76% | 14,418 |
| Jun 30, 2025 | 13.19 | 13.30 | 13.10 | 13.10 | 13.10 | 0.08% | 10,680 |