BNP Paribas Easy II Bloomberg US Treasury 25Y+ UCITS ETF (ETR:ADLT)
Germany · Delayed Price · Currency is EUR 8.11
+0.02 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ADLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.09 | 8.13 | 8.09 | 8.11 | 8.11 | 0.23% | - |
| Sep 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.57% | 1,218 |
| Sep 18, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.46% | - |
| Sep 17, 2026 | 8.04 | 8.09 | 8.04 | 8.09 | 8.09 | 1.22% | 1,751 |
| Sep 16, 2026 | 7.96 | 7.99 | 7.94 | 7.99 | 7.99 | 0.45% | 1,642 |
| Sep 15, 2026 | 7.94 | 7.95 | 7.93 | 7.95 | 7.95 | -0.40% | 7,500 |
| Sep 14, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 0.33% | 487 |
| Sep 11, 2026 | 7.91 | 7.96 | 7.91 | 7.96 | 7.96 | 0.50% | 12 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.92 | 7.92 | 7.92 | -0.76% | - |
| Sep 9, 2026 | 8.02 | 8.03 | 7.96 | 7.98 | 7.98 | -0.70% | 872 |
| Sep 8, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.21% | - |
| Sep 7, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | -0.22% | 55 |
| Sep 4, 2026 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | -0.20% | - |
| Sep 3, 2026 | 8.04 | 8.05 | 8.03 | 8.05 | 8.05 | 0.42% | 47 |
| Sep 2, 2026 | 8.01 | 8.03 | 8.01 | 8.02 | 8.02 | -0.39% | 124 |
| Sep 1, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | 0.55% | 341 |
| Aug 31, 2026 | 8.10 | 8.11 | 8.01 | 8.01 | 8.01 | -1.31% | 4,694 |
| Aug 28, 2026 | 8.07 | 8.11 | 8.05 | 8.11 | 8.11 | 0.36% | - |
| Aug 27, 2026 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 0.05% | 4 |
| Aug 26, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.02% | - |
| Aug 25, 2026 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | 0.83% | 902 |
| Aug 24, 2026 | 7.99 | 8.01 | 7.98 | 8.01 | 8.01 | 0.76% | 504 |
| Aug 21, 2026 | 7.96 | 7.97 | 7.95 | 7.95 | 7.95 | -0.20% | 7 |
| Aug 20, 2026 | 8.04 | 8.04 | 7.95 | 7.97 | 7.97 | -0.86% | 997 |
| Aug 19, 2026 | 8.00 | 8.05 | 7.97 | 8.04 | 8.04 | 0.89% | 1,255 |
| Aug 18, 2026 | 7.94 | 7.96 | 7.93 | 7.96 | 7.96 | -0.18% | - |
| Aug 17, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -0.29% | - |
| Aug 14, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -1.31% | 5 |
| Aug 13, 2026 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 0.46% | 157 |
| Aug 12, 2026 | 8.08 | 8.09 | 8.07 | 8.07 | 8.07 | 0.06% | - |
| Aug 11, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 0.13% | 2 |
| Aug 10, 2026 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | -0.42% | - |
| Aug 7, 2026 | 8.09 | 8.10 | 8.09 | 8.09 | 8.09 | -0.41% | 118 |
| Aug 6, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.14% | - |
| Aug 5, 2026 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 0.11% | 1 |
| Aug 4, 2026 | 8.09 | 8.13 | 8.08 | 8.13 | 8.13 | 0.41% | - |
| Aug 3, 2026 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 0.64% | - |
| Jul 31, 2026 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -0.66% | 106 |
| Jul 30, 2026 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | -2.66% | - |
| Jul 29, 2026 | 8.34 | 8.34 | 8.32 | 8.32 | 8.31 | -0.20% | 9 |
| Jul 28, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | 0.40% | - |
| Jul 27, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 0.21% | - |
| Jul 24, 2026 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 0.48% | 480 |
| Jul 23, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -0.23% | - |
| Jul 22, 2026 | 8.26 | 8.27 | 8.25 | 8.26 | 8.26 | -0.15% | 242 |
| Jul 21, 2026 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.34% | - |
| Jul 20, 2026 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | -0.45% | - |
| Jul 17, 2026 | 8.31 | 8.35 | 8.31 | 8.34 | 8.34 | 0.73% | 668 |
| Jul 16, 2026 | 8.26 | 8.28 | 8.25 | 8.28 | 8.28 | -0.44% | 157 |
| Jul 15, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 0.15% | - |