BNP Paribas Easy EUR High Yield SRI Fossil Free UCITS ETF (ETR:ASRG)
Germany · Delayed Price · Currency is EUR 8.99
0.00 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | -0.04% | 880 |
| Sep 21, 2026 | 9.01 | 9.02 | 8.99 | 8.99 | 8.99 | 0.23% | 3,119 |
| Sep 18, 2026 | 9.01 | 9.01 | 8.97 | 8.97 | 8.97 | -0.22% | 617 |
| Sep 17, 2026 | 8.99 | 9.00 | 8.99 | 8.99 | 8.99 | 0.17% | 5,653 |
| Sep 16, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.97 | 0.36% | 180 |
| Sep 15, 2026 | 8.96 | 8.97 | 8.94 | 8.94 | 8.94 | -0.41% | 2,436 |
| Sep 14, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | -0.38% | 490 |
| Sep 11, 2026 | 8.98 | 9.01 | 8.98 | 9.01 | 9.01 | -0.13% | 664 |
| Sep 10, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | -0.23% | 8,270 |
| Sep 9, 2026 | 9.06 | 9.06 | 9.04 | 9.05 | 9.05 | -0.09% | 513 |
| Sep 8, 2026 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | -0.29% | 714 |
| Sep 7, 2026 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | 0.21% | 281 |
| Sep 4, 2026 | 9.08 | 9.08 | 9.06 | 9.06 | 9.06 | -0.31% | 5 |
| Sep 3, 2026 | 9.08 | 9.09 | 9.07 | 9.09 | 9.09 | 0.04% | 1,360 |
| Sep 2, 2026 | 9.07 | 9.09 | 9.06 | 9.09 | 9.09 | 0.29% | 4,893 |
| Sep 1, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.22% | 283 |
| Aug 31, 2026 | 9.13 | 9.13 | 9.07 | 9.08 | 9.08 | -0.33% | 4,068 |
| Aug 28, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.22% | 812 |
| Aug 27, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -0.09% | 1,246 |
| Aug 26, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -0.21% | 1,252 |
| Aug 25, 2026 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 0.12% | 10 |
| Aug 24, 2026 | 9.09 | 9.11 | 9.07 | 9.11 | 9.11 | 0.10% | 4,627 |
| Aug 21, 2026 | 9.08 | 9.11 | 9.08 | 9.10 | 9.10 | 0.02% | 143 |
| Aug 20, 2026 | 9.11 | 9.11 | 9.08 | 9.10 | 9.10 | 0.20% | 1,897 |
| Aug 19, 2026 | 9.09 | 9.10 | 9.08 | 9.08 | 9.08 | 0.01% | 4,352 |
| Aug 18, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.48% | 1,371 |
| Aug 17, 2026 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 0.18% | - |
| Aug 14, 2026 | 9.11 | 9.13 | 9.10 | 9.10 | 9.10 | -0.36% | 1,382 |
| Aug 13, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 0.39% | 317 |
| Aug 12, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.33% | 532 |
| Aug 11, 2026 | 9.16 | 9.16 | 9.10 | 9.13 | 9.13 | 0.03% | 1,070 |
| Aug 10, 2026 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | 0.07% | 1,063 |
| Aug 7, 2026 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | -0.04% | - |
| Aug 6, 2026 | 9.17 | 9.17 | 9.11 | 9.13 | 9.13 | 0.08% | 2,807 |
| Aug 5, 2026 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | -0.01% | 905 |
| Aug 4, 2026 | 9.11 | 9.12 | 9.10 | 9.12 | 9.12 | 0.13% | 382 |
| Aug 3, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | 0.73% | 5,336 |
| Jul 31, 2026 | 9.07 | 9.07 | 9.04 | 9.04 | 9.04 | -0.30% | 1,000 |
| Jul 30, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 0.44% | 883 |
| Jul 29, 2026 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | -0.53% | - |
| Jul 28, 2026 | 9.07 | 9.08 | 9.06 | 9.08 | 9.08 | 0.34% | 1,116 |
| Jul 27, 2026 | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | 0.13% | 1,827 |
| Jul 24, 2026 | 9.04 | 9.06 | 9.04 | 9.04 | 9.04 | -0.18% | 225 |
| Jul 23, 2026 | 9.07 | 9.08 | 9.05 | 9.05 | 9.05 | -0.06% | 2,937 |
| Jul 22, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | -0.40% | 531 |
| Jul 21, 2026 | 9.09 | 9.09 | 9.08 | 9.09 | 9.09 | - | 1,004 |
| Jul 20, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | 0.32% | 3,666 |
| Jul 17, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.33% | 1,096 |
| Jul 16, 2026 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | 0.06% | - |
| Jul 15, 2026 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -0.17% | 1,752 |