BNP Paribas Easy EUR Corp Bond SRI PAB 1-3Y - UCITS ETF (ETR:ASR3)
Germany · Delayed Price · Currency is EUR 9.76
+0.01 (0.08%)
Apr 16, 2026, 5:35 PM CET
ETR:ASR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.03% | 24,684 |
| Apr 14, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.26% | 10,307 |
| Apr 13, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | -0.03% | 34,822 |
| Apr 10, 2026 | 9.75 | 9.76 | 9.74 | 9.74 | 9.74 | -0.24% | 20,084 |
| Apr 9, 2026 | 9.76 | 9.76 | 9.74 | 9.76 | 9.76 | - | 9,272 |
| Apr 8, 2026 | 9.76 | 9.77 | 9.76 | 9.76 | 9.76 | 0.70% | 8,560 |
| Apr 7, 2026 | 9.71 | 9.72 | 9.69 | 9.69 | 9.69 | -0.18% | 14,451 |
| Apr 2, 2026 | 9.72 | 9.73 | 9.71 | 9.71 | 9.71 | -0.12% | 13,039 |
| Apr 1, 2026 | 9.77 | 9.77 | 9.70 | 9.72 | 9.72 | 0.28% | 4,950 |
| Mar 31, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | -0.05% | 12,111 |
| Mar 30, 2026 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 0.18% | 1,456 |
| Mar 27, 2026 | 9.68 | 9.69 | 9.68 | 9.68 | 9.68 | -0.04% | 42,663 |
| Mar 26, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 6,054 |
| Mar 25, 2026 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | 0.17% | 61,267 |
| Mar 24, 2026 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -0.10% | 11,160 |
| Mar 23, 2026 | 9.68 | 9.72 | 9.64 | 9.70 | 9.70 | 0.12% | 266,399 |
| Mar 20, 2026 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | -0.32% | 32,860 |
| Mar 19, 2026 | 9.73 | 9.73 | 9.71 | 9.72 | 9.72 | -0.25% | 24,031 |
| Mar 18, 2026 | 9.75 | 9.75 | 9.73 | 9.74 | 9.74 | -0.03% | 9,103 |
| Mar 17, 2026 | 9.74 | 9.75 | 9.74 | 9.74 | 9.74 | 0.06% | 39,716 |
| Mar 16, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 0.10% | 19,312 |
| Mar 13, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.14% | 22,113 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.07% | 6,910 |
| Mar 11, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.35% | 5,890 |
| Mar 10, 2026 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 0.35% | 17,172 |
| Mar 9, 2026 | 9.74 | 9.76 | 9.73 | 9.75 | 9.75 | -0.19% | 599,521 |
| 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 |