BNP Paribas Euro Corporate Bond SRI Fossil Free 1-3 Year UCITS ETF (ETR:ASR3)
Germany · Delayed Price · Currency is EUR 9.74
+0.01 (0.06%)
Oct 14, 2025, 1:12 PM CET
ETR:ASR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | 13,649 |
| Oct 13, 2025 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.10% | 2,000 |
| Oct 10, 2025 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.21% | 2,000 |
| Oct 9, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | -0.10% | 12,426 |
| Oct 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% | 28,387 |
| Oct 7, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | - | 5,806 |
| Oct 6, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | - | 760 |
| Oct 3, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | - | 1,303 |
| Oct 2, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | - | 1,926 |
| Oct 1, 2025 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 0.10% | 5,539 |
| Sep 30, 2025 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | - | 24,071 |
| Sep 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 10,557 |
| Sep 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 3,810 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | - | 6,355 |
| Sep 24, 2025 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | -0.10% | 2,918 |
| Sep 23, 2025 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 0.10% | 16,687 |
| Sep 22, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | 2,450 |
| Sep 19, 2025 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | -0.10% | 105,165 |
| Sep 18, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 27,455 |
| Sep 17, 2025 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | 0.10% | 11,420 |
| Sep 16, 2025 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | -0.10% | 3,765 |
| Sep 15, 2025 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | - | 156 |
| Sep 12, 2025 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | - | 4,393 |
| Sep 11, 2025 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | - | 22,499 |
| Sep 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 2,050 |
| Sep 9, 2025 | 9.71 | 9.71 | 9.70 | 9.71 | 9.71 | - | 27,649 |
| Sep 8, 2025 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | - | 25,600 |
| Sep 5, 2025 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 0.10% | 113,488 |
| Sep 4, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.10% | 35,546 |
| Sep 3, 2025 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | - | 8,159 |
| Sep 2, 2025 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | - | 8,822 |
| Sep 1, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 14,186 |
| Aug 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 7,253 |
| Aug 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | 5,803 |
| Aug 27, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.10% | 5,217 |
| Aug 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% | 11,814 |
| Aug 25, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | -0.10% | 19,163 |
| Aug 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 2,246 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | -0.10% | 2,568 |
| Aug 20, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | - | 24,530 |
| Aug 19, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.10% | 20,931 |
| Aug 18, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 16,224 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | - | 9,658 |
| Aug 14, 2025 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | - | 1,350 |
| Aug 13, 2025 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | 0.10% | 4,103 |
| Aug 12, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | - | 16,200 |
| Aug 11, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | -0.10% | 18,056 |
| Aug 8, 2025 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | - | 5,704 |
| Aug 7, 2025 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | - | 31,210 |
| Aug 6, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 7,722 |