BNP Paribas Easy Alpha Enhanced World UCITS ETF (EPA:QGLOE)
France · Delayed Price · Currency is EUR 12.79
+0.08 (0.63%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:QGLOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.78 | 12.78 | 12.78 | 12.80 | 12.79 | 0.63% | - |
| Sep 21, 2026 | 12.65 | 12.65 | 12.65 | 12.71 | 12.71 | 1.18% | - |
| Sep 18, 2026 | 12.64 | 12.64 | 12.64 | 12.57 | 12.57 | -0.13% | - |
| Sep 17, 2026 | 12.54 | 12.54 | 12.54 | 12.58 | 12.58 | 0.62% | - |
| Sep 16, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.70% | - |
| Sep 15, 2026 | 12.45 | 12.49 | 12.45 | 12.42 | 12.42 | -0.30% | 100 |
| Sep 14, 2026 | 12.45 | 12.45 | 12.45 | 12.46 | 12.46 | -0.26% | - |
| Sep 11, 2026 | 12.41 | 12.41 | 12.41 | 12.49 | 12.49 | 0.93% | - |
| Sep 10, 2026 | 12.45 | 12.45 | 12.45 | 12.37 | 12.37 | -0.37% | - |
| Sep 9, 2026 | 12.50 | 12.50 | 12.50 | 12.42 | 12.42 | -0.85% | - |
| Sep 8, 2026 | 12.57 | 12.57 | 12.57 | 12.53 | 12.53 | -0.63% | - |
| Sep 7, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.60 | 0.24% | - |
| Sep 4, 2026 | 12.60 | 12.60 | 12.60 | 12.57 | 12.57 | -0.40% | - |
| Sep 3, 2026 | 12.52 | 12.52 | 12.52 | 12.63 | 12.63 | 0.89% | - |
| Sep 2, 2026 | 12.48 | 12.48 | 12.48 | 12.51 | 12.51 | 0.23% | - |
| Sep 1, 2026 | 12.55 | 12.55 | 12.55 | 12.49 | 12.49 | -0.23% | - |
| Aug 31, 2026 | 12.60 | 12.60 | 12.60 | 12.51 | 12.51 | -1.08% | - |
| Aug 28, 2026 | 12.59 | 12.59 | 12.59 | 12.65 | 12.65 | 0.71% | - |
| Aug 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.35% | - |
| Aug 26, 2026 | 12.51 | 12.51 | 12.51 | 12.52 | 12.52 | 0.17% | - |
| Aug 25, 2026 | 12.52 | 12.52 | 12.52 | 12.50 | 12.49 | 0.31% | - |
| Aug 24, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% | - |
| Aug 21, 2026 | 12.41 | 12.41 | 12.41 | 12.48 | 12.48 | 0.26% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.44 | 12.44 | -0.78% | - |
| Aug 19, 2026 | 12.52 | 12.52 | 12.52 | 12.54 | 12.54 | -0.05% | - |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.55 | 12.55 | -1.02% | - |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.68 | 12.68 | - | - |
| Aug 14, 2026 | 12.72 | 12.72 | 12.72 | 12.68 | 12.68 | -0.30% | - |
| Aug 13, 2026 | 12.69 | 12.69 | 12.69 | 12.71 | 12.71 | 0.56% | - |
| Aug 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.21% | - |
| Aug 11, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.01% | - |
| Aug 10, 2026 | 12.68 | 12.68 | 12.68 | 12.67 | 12.67 | 0.22% | - |
| Aug 7, 2026 | 12.62 | 12.62 | 12.62 | 12.64 | 12.64 | 0.40% | - |
| Aug 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.09% | - |
| Aug 5, 2026 | 12.64 | 12.64 | 12.64 | 12.60 | 12.60 | 0.63% | - |
| Aug 4, 2026 | 12.44 | 12.44 | 12.44 | 12.53 | 12.53 | 1.28% | - |
| Aug 3, 2026 | 12.30 | 12.30 | 12.30 | 12.37 | 12.37 | 1.48% | - |
| Jul 31, 2026 | 12.22 | 12.22 | 12.22 | 12.19 | 12.19 | 0.59% | - |
| Jul 30, 2026 | 12.10 | 12.10 | 12.10 | 12.12 | 12.12 | -0.67% | - |
| Jul 29, 2026 | 12.29 | 12.29 | 12.29 | 12.20 | 12.20 | -0.62% | - |
| Jul 28, 2026 | 12.23 | 12.23 | 12.23 | 12.27 | 12.27 | 0.27% | - |
| Jul 27, 2026 | 12.32 | 12.32 | 12.32 | 12.24 | 12.24 | -0.28% | - |
| Jul 24, 2026 | 12.21 | 12.21 | 12.21 | 12.28 | 12.27 | 0.75% | - |
| Jul 23, 2026 | 12.28 | 12.28 | 12.28 | 12.18 | 12.18 | -1.37% | - |
| Jul 22, 2026 | 12.29 | 12.29 | 12.29 | 12.35 | 12.35 | 0.30% | - |
| Jul 21, 2026 | 12.29 | 12.29 | 12.29 | 12.32 | 12.32 | 0.41% | - |
| Jul 20, 2026 | 12.22 | 12.22 | 12.22 | 12.27 | 12.27 | 0.43% | - |
| Jul 17, 2026 | 12.18 | 12.18 | 12.18 | 12.21 | 12.21 | -0.99% | - |
| Jul 16, 2026 | 12.32 | 12.32 | 12.32 | 12.34 | 12.34 | -0.02% | - |
| Jul 15, 2026 | 12.43 | 12.43 | 12.43 | 12.34 | 12.34 | -0.04% | 1 |