BNP Paribas Ecpi Global ESG Hydrogen Economy (ETR:ASRS)
Germany · Delayed Price · Currency is EUR 14.14
+0.09 (0.67%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.14 | 14.14 | 14.09 | 14.14 | 14.14 | 0.67% | 409 |
| Sep 21, 2026 | 13.89 | 14.04 | 13.89 | 14.04 | 14.04 | 0.75% | 453 |
| Sep 18, 2026 | 14.15 | 14.15 | 13.94 | 13.94 | 13.94 | -1.69% | 100 |
| Sep 17, 2026 | 14.03 | 14.18 | 14.02 | 14.18 | 14.18 | 2.03% | 108 |
| Sep 16, 2026 | 13.68 | 13.90 | 13.68 | 13.90 | 13.90 | 1.19% | 3,168 |
| Sep 15, 2026 | 13.73 | 13.74 | 13.63 | 13.73 | 13.73 | -0.39% | 985 |
| Sep 14, 2026 | 13.93 | 13.96 | 13.78 | 13.79 | 13.79 | -1.96% | 3,644 |
| Sep 11, 2026 | 14.05 | 14.12 | 14.04 | 14.06 | 14.06 | 0.80% | 247 |
| Sep 10, 2026 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | -0.85% | 28 |
| Sep 9, 2026 | 14.22 | 14.31 | 14.07 | 14.07 | 14.07 | -1.01% | 399 |
| Sep 8, 2026 | 14.27 | 14.27 | 14.09 | 14.21 | 14.21 | -0.15% | 865 |
| Sep 7, 2026 | 14.24 | 14.24 | 14.20 | 14.24 | 14.24 | 0.89% | 73 |
| Sep 4, 2026 | 14.01 | 14.17 | 14.01 | 14.11 | 14.11 | 0.20% | 1,357 |
| Sep 3, 2026 | 13.92 | 14.08 | 13.92 | 14.08 | 14.08 | 1.00% | 1,076 |
| Sep 2, 2026 | 13.95 | 13.96 | 13.87 | 13.94 | 13.94 | -0.31% | 3,856 |
| Sep 1, 2026 | 14.19 | 14.19 | 13.95 | 13.99 | 13.99 | 0.17% | 777 |
| Aug 31, 2026 | 14.06 | 14.11 | 13.96 | 13.96 | 13.96 | -0.85% | 494 |
| Aug 28, 2026 | 14.04 | 14.13 | 14.04 | 14.08 | 14.08 | 0.24% | 595 |
| Aug 27, 2026 | 14.13 | 14.13 | 14.05 | 14.05 | 14.05 | 0.43% | 72 |
| Aug 26, 2026 | 13.95 | 14.02 | 13.95 | 13.99 | 13.99 | -0.29% | 701 |
| Aug 25, 2026 | 14.01 | 14.24 | 14.01 | 14.03 | 14.03 | 0.59% | 403 |
| Aug 24, 2026 | 13.98 | 14.00 | 13.93 | 13.95 | 13.95 | -0.75% | 615 |
| Aug 21, 2026 | 14.01 | 14.07 | 14.01 | 14.05 | 14.05 | 0.63% | 856 |
| Aug 20, 2026 | 14.10 | 14.10 | 13.95 | 13.96 | 13.96 | -0.48% | 1,165 |
| Aug 19, 2026 | 14.08 | 14.13 | 14.03 | 14.03 | 14.03 | -0.58% | 118 |
| Aug 18, 2026 | 14.34 | 14.34 | 14.11 | 14.11 | 14.11 | -1.70% | 628 |
| Aug 17, 2026 | 14.41 | 14.45 | 14.36 | 14.36 | 14.36 | 0.08% | 989 |
| Aug 14, 2026 | 14.39 | 14.40 | 14.33 | 14.35 | 14.35 | -0.40% | 912 |
| Aug 13, 2026 | 14.54 | 14.54 | 14.40 | 14.40 | 14.40 | -0.84% | 253 |
| Aug 12, 2026 | 14.45 | 14.56 | 14.45 | 14.53 | 14.53 | 1.35% | 484 |
| Aug 11, 2026 | 14.28 | 14.35 | 14.28 | 14.33 | 14.33 | 0.35% | 782 |
| Aug 10, 2026 | 14.44 | 14.44 | 14.28 | 14.28 | 14.28 | -0.42% | 509 |
| Aug 7, 2026 | 14.44 | 14.44 | 14.34 | 14.34 | 14.34 | -0.19% | 171 |
| Aug 6, 2026 | 14.24 | 14.43 | 14.24 | 14.37 | 14.37 | 0.98% | 1,590 |
| Aug 5, 2026 | 14.47 | 14.47 | 14.22 | 14.23 | 14.23 | - | 895 |
| Aug 4, 2026 | 14.20 | 14.24 | 14.20 | 14.23 | 14.23 | 0.92% | 1,028 |
| Aug 3, 2026 | 14.18 | 14.30 | 14.03 | 14.10 | 14.10 | 0.11% | 3,156 |
| Jul 31, 2026 | 14.35 | 14.35 | 14.08 | 14.08 | 14.08 | -0.75% | 322 |
| Jul 30, 2026 | 13.94 | 14.19 | 13.88 | 14.19 | 14.19 | 1.94% | 1,131 |
| Jul 29, 2026 | 14.13 | 14.16 | 13.92 | 13.92 | 13.92 | -0.59% | 980 |
| Jul 28, 2026 | 14.15 | 14.15 | 13.98 | 14.00 | 14.00 | -0.86% | 950 |
| Jul 27, 2026 | 14.40 | 14.40 | 14.12 | 14.12 | 14.12 | -1.29% | 30 |
| Jul 24, 2026 | 14.30 | 14.35 | 14.30 | 14.31 | 14.31 | -0.29% | 231 |
| Jul 23, 2026 | 14.41 | 14.43 | 14.35 | 14.35 | 14.35 | -0.88% | 54 |
| Jul 22, 2026 | 14.35 | 14.49 | 14.35 | 14.48 | 14.48 | 0.92% | 383 |
| Jul 21, 2026 | 14.28 | 14.35 | 14.27 | 14.35 | 14.35 | 0.69% | 361 |
| Jul 20, 2026 | 14.26 | 14.34 | 14.25 | 14.25 | 14.25 | 0.08% | 117 |
| Jul 17, 2026 | 14.15 | 14.27 | 14.15 | 14.24 | 14.24 | -0.43% | 2,957 |
| Jul 16, 2026 | 14.36 | 14.36 | 14.25 | 14.30 | 14.30 | -0.49% | 127 |
| Jul 15, 2026 | 14.58 | 14.58 | 14.37 | 14.37 | 14.37 | -0.80% | 2,216 |