BNP Paribas Euro Corporate Bond SRI Fossil Free 1-3 Year UCITS ETF (ETR:ASR3)
Germany · Delayed Price · Currency is EUR 9.71
0.00 (-0.01%)
Sep 12, 2025, 5:36 PM CET
ETR:ASR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 9.69 | 9.70 | 9.69 | 9.69 | 9.69 | - | 26,543 |
| Aug 4, 2025 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | 0.10% | 12,396 |
| Aug 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 13,295 |
| Jul 31, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | - | 46,685 |
| Jul 30, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | -0.10% | 14,825 |
| Jul 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 3,751 |
| Jul 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% | 9,465 |
| Jul 25, 2025 | 9.68 | 9.68 | 9.67 | 9.68 | 9.68 | - | 10,691 |
| Jul 24, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | -0.10% | 7,654 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 3,477 |
| Jul 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | 31,750 |
| Jul 21, 2025 | 9.69 | 9.70 | 9.66 | 9.70 | 9.70 | 0.21% | 60,090 |
| Jul 18, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 100 |
| Jul 17, 2025 | 9.68 | 9.68 | 9.66 | 9.68 | 9.68 | - | 19,370 |
| Jul 16, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | - | 16,132 |
| Jul 15, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.10% | 6,628 |
| Jul 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 2,141 |
| Jul 11, 2025 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | - | 6,339 |
| Jul 10, 2025 | 9.68 | 9.69 | 9.67 | 9.67 | 9.67 | - | 45,791 |
| Jul 9, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | -0.10% | 34,500 |
| Jul 8, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | - | 14,743 |
| Jul 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 13,134 |