BNP Paribas Easy II US High Yield Opportunities UCITS ETF (ETR:AIHT)
Germany · Delayed Price · Currency is EUR 8.79
+0.02 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AIHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.80 | 8.80 | 8.78 | 8.79 | 8.79 | 0.23% | - |
| Sep 21, 2026 | 8.78 | 8.78 | 8.75 | 8.77 | 8.77 | 0.18% | - |
| Sep 18, 2026 | 8.76 | 8.77 | 8.75 | 8.75 | 8.75 | -0.13% | - |
| Sep 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.64% | 449 |
| Sep 16, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 0.25% | - |
| Sep 15, 2026 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | -0.10% | - |
| Sep 14, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.69 | 0.29% | - |
| Sep 11, 2026 | 8.65 | 8.68 | 8.65 | 8.67 | 8.67 | 0.13% | - |
| Sep 10, 2026 | 8.71 | 8.71 | 8.66 | 8.66 | 8.66 | -0.34% | - |
| Sep 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.19% | - |
| Sep 8, 2026 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | 0.01% | - |
| Sep 7, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 0.03% | - |
| Sep 4, 2026 | 8.71 | 8.72 | 8.70 | 8.70 | 8.70 | -0.20% | - |
| Sep 3, 2026 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | -0.12% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -0.11% | - |
| Sep 1, 2026 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 0.19% | - |
| Aug 31, 2026 | 8.77 | 8.77 | 8.72 | 8.72 | 8.72 | -0.17% | - |
| Aug 28, 2026 | 8.72 | 8.74 | 8.71 | 8.74 | 8.74 | 0.17% | - |
| Aug 27, 2026 | 8.71 | 8.73 | 8.71 | 8.72 | 8.72 | 0.12% | - |
| Aug 26, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | 0.20% | - |
| Aug 25, 2026 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | 0.29% | - |
| Aug 24, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 0.16% | - |
| Aug 21, 2026 | 8.66 | 8.66 | 8.64 | 8.65 | 8.65 | 0.01% | 1,734 |
| Aug 20, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -0.22% | - |
| Aug 19, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -0.48% | - |
| Aug 18, 2026 | 8.72 | 8.73 | 8.71 | 8.71 | 8.71 | -0.22% | - |
| Aug 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.03% | - |
| Aug 14, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.73 | -0.51% | - |
| Aug 13, 2026 | 8.78 | 8.78 | 8.76 | 8.78 | 8.78 | 0.29% | - |
| Aug 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.07% | - |
| Aug 11, 2026 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 0.15% | - |
| Aug 10, 2026 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | -0.07% | - |
| Aug 7, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -0.20% | - |
| Aug 6, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 0.28% | - |
| Aug 5, 2026 | 8.74 | 8.75 | 8.73 | 8.73 | 8.73 | -0.35% | - |
| Aug 4, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 0.39% | - |
| Aug 3, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | 0.41% | - |
| Jul 31, 2026 | 8.70 | 8.72 | 8.69 | 8.69 | 8.69 | -0.03% | 5,172 |
| Jul 30, 2026 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | -0.98% | - |
| Jul 29, 2026 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | -0.04% | - |
| Jul 28, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -0.03% | - |
| Jul 27, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | 0.27% | - |
| Jul 24, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | -0.13% | - |
| Jul 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.04% | - |
| Jul 22, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | -0.09% | - |
| Jul 21, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | -0.08% | - |
| Jul 20, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.25% | - |
| Jul 17, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Jul 16, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.05% | - |
| Jul 15, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.20% | - |