BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF (EPA:SRIJ)
France · Delayed Price · Currency is EUR 25.50
+0.03 (0.11%)
Sep 23, 2026, 9:04 AM CET
EPA:SRIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | - | 0.11% | 241 |
| Sep 22, 2026 | 25.33 | 25.33 | 25.31 | 25.47 | 25.47 | 0.73% | 240 |
| Sep 21, 2026 | 25.20 | 25.26 | 25.20 | 25.29 | 25.29 | 0.57% | 480 |
| Sep 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.14 | -1.05% | - |
| Sep 17, 2026 | 25.34 | 25.38 | 25.34 | 25.41 | 25.41 | 0.67% | 1 |
| Sep 16, 2026 | 25.06 | 25.06 | 25.06 | 25.24 | 25.24 | 0.94% | - |
| Sep 15, 2026 | 25.05 | 25.05 | 24.94 | 25.01 | 25.01 | -0.92% | 360 |
| Sep 14, 2026 | 25.29 | 25.31 | 25.21 | 25.24 | 25.24 | 0.50% | 1,885 |
| Sep 11, 2026 | 24.85 | 25.10 | 24.85 | 25.12 | 25.12 | 2.04% | 48 |
| Sep 10, 2026 | 25.00 | 25.00 | 24.61 | 24.61 | 24.61 | -0.71% | 309 |
| Sep 9, 2026 | 25.10 | 25.10 | 25.10 | 24.79 | 24.79 | -1.53% | 12 |
| Sep 8, 2026 | 25.27 | 25.27 | 25.24 | 25.17 | 25.17 | -1.11% | 240 |
| Sep 7, 2026 | 25.37 | 25.43 | 25.37 | 25.46 | 25.46 | -0.03% | 360 |
| Sep 4, 2026 | 25.22 | 25.42 | 25.22 | 25.46 | 25.46 | 0.64% | 360 |
| Sep 3, 2026 | 25.08 | 25.08 | 25.05 | 25.30 | 25.30 | 1.65% | 240 |
| Sep 2, 2026 | 24.72 | 24.94 | 24.72 | 24.89 | 24.89 | -0.14% | 1,869 |
| Sep 1, 2026 | 25.14 | 25.14 | 24.80 | 24.92 | 24.92 | -0.85% | 792 |
| Aug 31, 2026 | 25.35 | 25.35 | 25.14 | 25.14 | 25.14 | -0.41% | 5 |
| Aug 28, 2026 | 25.20 | 25.27 | 25.20 | 25.24 | 25.24 | 1.59% | 240 |
| Aug 27, 2026 | 24.91 | 24.91 | 24.91 | 24.85 | 24.84 | -0.18% | - |
| Aug 26, 2026 | 24.95 | 24.95 | 24.95 | 24.89 | 24.89 | 0.48% | - |
| Aug 25, 2026 | 24.78 | 24.78 | 24.78 | 24.77 | 24.77 | 0.57% | - |
| Aug 24, 2026 | 24.64 | 24.64 | 24.64 | 24.63 | 24.63 | 0.33% | - |
| Aug 21, 2026 | 24.52 | 24.52 | 24.52 | 24.55 | 24.55 | 0.19% | - |
| Aug 20, 2026 | 24.61 | 24.61 | 24.38 | 24.50 | 24.50 | -0.05% | 1,952 |
| Aug 19, 2026 | 24.39 | 24.58 | 24.39 | 24.52 | 24.52 | -0.60% | 1,976 |
| Aug 18, 2026 | 24.88 | 24.88 | 24.71 | 24.66 | 24.66 | -2.67% | 720 |
| Aug 17, 2026 | 25.28 | 25.28 | 25.17 | 25.34 | 25.34 | -0.86% | 240 |
| Aug 14, 2026 | 25.61 | 25.61 | 25.55 | 25.56 | 25.56 | -0.11% | 1,285 |
| Aug 13, 2026 | 25.48 | 25.48 | 25.48 | 25.59 | 25.59 | 0.05% | - |
| Aug 12, 2026 | 25.39 | 25.39 | 25.39 | 25.58 | 25.58 | -0.07% | - |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.60 | 25.59 | 0.07% | 43,082 |
| Aug 10, 2026 | 25.61 | 25.64 | 25.49 | 25.58 | 25.58 | -0.13% | 43,082 |
| Aug 7, 2026 | 25.41 | 25.58 | 25.37 | 25.61 | 25.61 | 2.25% | 4,404 |
| Aug 6, 2026 | 24.97 | 25.04 | 24.97 | 25.05 | 25.05 | 1.18% | 1,561 |
| Aug 5, 2026 | 24.70 | 24.80 | 24.70 | 24.75 | 24.75 | 0.83% | 120 |
| Aug 4, 2026 | 24.45 | 24.55 | 24.31 | 24.55 | 24.55 | 0.41% | 3,347 |
| Aug 3, 2026 | 24.53 | 24.63 | 24.30 | 24.45 | 24.45 | 0.67% | 5,028 |
| Jul 31, 2026 | 24.38 | 24.59 | 24.38 | 24.29 | 24.29 | -3.14% | 9,284 |
| Jul 30, 2026 | 24.56 | 25.10 | 24.43 | 25.07 | 25.07 | 1.43% | 7,634 |
| Jul 29, 2026 | 24.91 | 24.92 | 24.64 | 24.72 | 24.72 | 0.08% | 4,513 |
| Jul 28, 2026 | 24.72 | 24.72 | 24.55 | 24.70 | 24.70 | -0.62% | 7,995 |
| Jul 27, 2026 | 24.96 | 24.99 | 24.85 | 24.86 | 24.86 | 1.61% | 6,082 |
| Jul 24, 2026 | 24.27 | 24.44 | 24.27 | 24.46 | 24.46 | 1.20% | 3,113 |
| Jul 23, 2026 | 24.43 | 24.45 | 24.18 | 24.17 | 24.17 | -1.10% | 5,563 |
| Jul 22, 2026 | 24.46 | 24.46 | 24.35 | 24.44 | 24.44 | -1.73% | 1,370 |
| Jul 21, 2026 | 24.77 | 24.78 | 24.66 | 24.87 | 24.87 | 1.01% | 996 |
| Jul 20, 2026 | 24.48 | 24.71 | 24.48 | 24.62 | 24.62 | 0.66% | 2,291 |
| Jul 17, 2026 | 24.26 | 24.42 | 24.26 | 24.46 | 24.46 | -1.47% | 1,555 |
| Jul 16, 2026 | 24.83 | 24.83 | 24.68 | 24.82 | 24.82 | 0.13% | 7,326 |