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 (-0.10%)
Dec 5, 2025, 5:35 PM CET
ETR:ASR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | -0.10% | 10,119 |
| Dec 4, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.75 | 0.06% | 501 |
| Dec 3, 2025 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 0.01% | 9,358 |
| Dec 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.03% | 1,905 |
| Dec 1, 2025 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | -0.11% | 43,796 |
| Nov 28, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.11% | 13,682 |
| Nov 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.09% | 19,814 |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.07% | 15,025 |
| Nov 25, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.03% | 36,967 |
| Nov 24, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.03% | 6,040 |
| Nov 21, 2025 | 9.74 | 9.75 | 9.73 | 9.75 | 9.75 | 0.06% | 31,464 |
| Nov 20, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.12% | 23,773 |
| Nov 19, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.18% | 8,780 |
| Nov 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.01% | 2,353 |
| Nov 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.01% | 41,505 |
| Nov 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.73 | -0.03% | 9,650 |
| Nov 13, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.12% | 2,856 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 0.06% | 28,170 |
| Nov 11, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.02% | 38,514 |
| Nov 10, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.03% | 6,433 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.01% | 5,352 |
| Nov 6, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 0.01% | 27,884 |
| Nov 5, 2025 | 9.75 | 9.76 | 9.74 | 9.74 | 9.74 | -0.03% | 53,016 |
| Nov 4, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.03% | 25,039 |
| Nov 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.07% | 13,785 |
| Oct 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.02% | 6,661 |
| Oct 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.02% | 9,596 |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.03% | 9,907 |
| Oct 28, 2025 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | 0.04% | 46,120 |
| Oct 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.01% | 17,545 |
| Oct 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.02% | 7,163 |
| Oct 23, 2025 | 9.75 | 9.77 | 9.75 | 9.75 | 9.75 | 0.05% | 258,746 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.01% | 6,788 |
| Oct 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.02% | 4,461 |
| Oct 20, 2025 | 9.74 | 9.75 | 9.74 | 9.74 | 9.74 | -0.04% | 32,019 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.01% | 7,243 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 0.01% | 25,042 |
| Oct 15, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.08% | 22,476 |
| Oct 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.07% | 13,649 |
| Oct 13, 2025 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.13% | 660 |
| Oct 10, 2025 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.22% | 2,000 |
| Oct 9, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | -0.08% | 12,426 |
| Oct 8, 2025 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | 0.11% | 28,387 |
| Oct 7, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -0.04% | 5,806 |
| Oct 6, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | -0.01% | 760 |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | 0.02% | 1,303 |
| Oct 2, 2025 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | 0.06% | 1,926 |
| Oct 1, 2025 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 0.05% | 5,539 |
| Sep 30, 2025 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 0.03% | 24,071 |
| Sep 29, 2025 | 9.71 | 9.72 | 9.71 | 9.71 | 9.71 | 0.03% | 10,557 |