BNP Paribas Easy EUR Corp Bond SRI PAB 1-3Y - UCITS ETF (ETR:ASR3)
Germany · Delayed Price · Currency is EUR 9.77
-0.01 (-0.12%)
At close: Mar 6, 2026
ETR:ASR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | -0.12% | 36,085 |
| Mar 5, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | -0.21% | 11,819 |
| Mar 4, 2026 | 9.79 | 9.81 | 9.78 | 9.80 | 9.80 | 0.11% | 30,001 |
| Mar 3, 2026 | 9.79 | 9.79 | 9.78 | 9.79 | 9.79 | 0.04% | 8,093 |
| Mar 2, 2026 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | -0.29% | 27,359 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 0.02% | 11,110 |
| Feb 26, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 0.03% | 18,432 |
| Feb 25, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | - | 55,804 |
| Feb 24, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -0.02% | 52,213 |
| Feb 23, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -0.01% | 39,401 |
| Feb 20, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | -0.03% | 16,526 |
| Feb 19, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.81 | 0.07% | 10,709 |
| Feb 18, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | -0.02% | 33,564 |
| Feb 17, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | - | 24,009 |
| Feb 16, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | - | 47,033 |
| Feb 13, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 0.02% | 34,267 |
| Feb 12, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 0.06% | 32,841 |
| Feb 11, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.03% | 29,736 |
| Feb 10, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 0.02% | 50,209 |
| Feb 9, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.03% | 22,128 |
| Feb 6, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.02% | 28,418 |
| Feb 5, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 0.01% | 11,734 |
| Feb 4, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | -0.10% | 25,406 |
| Feb 3, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 0.13% | 11,675 |
| Feb 2, 2026 | 9.80 | 9.81 | 9.79 | 9.79 | 9.79 | -0.05% | 10,360 |
| Jan 30, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 0.01% | 33,674 |
| Jan 29, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | -0.05% | 12,447 |
| Jan 28, 2026 | 9.80 | 9.81 | 9.79 | 9.80 | 9.80 | 0.04% | 812,650 |
| Jan 27, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.04% | 23,220 |
| Jan 26, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.12% | 1,669 |
| Jan 23, 2026 | 9.78 | 9.79 | 9.78 | 9.78 | 9.78 | -0.02% | 17,188 |
| Jan 22, 2026 | 9.78 | 9.82 | 9.78 | 9.79 | 9.79 | 0.02% | 78,804 |
| Jan 21, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | -0.02% | 14,898 |
| Jan 20, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.78 | 0.07% | 8,592 |
| Jan 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 9,150 |
| Jan 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.06% | 7,611 |
| Jan 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.02% | 11,995 |
| Jan 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.03% | 18,904 |
| Jan 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.04% | 82,771 |
| Jan 12, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.05% | 14,142 |
| Jan 9, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 0.07% | 18,154 |
| Jan 8, 2026 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | -0.01% | 24,471 |
| Jan 7, 2026 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | 0.03% | 23,724 |
| Jan 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.04% | 25,362 |
| Jan 5, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.14% | 1,564 |
| Jan 2, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.03% | 27,358 |
| Dec 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.01% | 10,525 |
| Dec 29, 2025 | 9.76 | 9.79 | 9.75 | 9.76 | 9.76 | 0.17% | 7,271 |
| Dec 23, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.03% | 13,973 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 0.01% | 14,222 |