Amundi Global Corporate Bond Active UCITS ETF (ETR:BCRB)
Germany · Delayed Price · Currency is EUR 8.57
+0.01 (0.11%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.11% | - |
| Sep 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.33% | - |
| Sep 18, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.09% | - |
| Sep 17, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 0.44% | - |
| Sep 16, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | - |
| Sep 15, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | 0.23% | - |
| Sep 14, 2026 | 8.47 | 8.48 | 8.46 | 8.46 | 8.46 | -0.17% | - |
| Sep 11, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.01% | - |
| Sep 10, 2026 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | -0.40% | - |
| Sep 9, 2026 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | -0.32% | - |
| Sep 8, 2026 | 8.54 | 8.54 | 8.53 | 8.54 | 8.54 | 0.04% | - |
| Sep 7, 2026 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | -0.15% | - |
| Sep 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.54 | 0.03% | - |
| Sep 3, 2026 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | 0.13% | - |
| Sep 2, 2026 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | -0.19% | - |
| Sep 1, 2026 | 8.57 | 8.57 | 8.54 | 8.55 | 8.55 | -0.10% | - |
| Aug 31, 2026 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -0.26% | - |
| Aug 28, 2026 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | 0.07% | - |
| Aug 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Aug 26, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.11% | - |
| Aug 25, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.29% | - |
| Aug 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.20% | - |
| Aug 21, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | -0.10% | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.33% | - |
| Aug 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.05% | - |
| Aug 18, 2026 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | -0.31% | - |
| Aug 17, 2026 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | -0.27% | - |
| Aug 14, 2026 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | -0.44% | - |
| Aug 13, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.64 | 0.28% | - |
| Aug 12, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.10% | - |
| Aug 11, 2026 | 8.60 | 8.61 | 8.59 | 8.61 | 8.61 | 0.03% | - |
| Aug 10, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.14% | - |
| Aug 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Aug 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.06% | - |
| Aug 5, 2026 | 8.65 | 8.66 | 8.64 | 8.64 | 8.64 | -0.06% | 220 |
| Aug 4, 2026 | 8.63 | 8.65 | 8.62 | 8.65 | 8.65 | 0.30% | - |
| Aug 3, 2026 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | 0.37% | 11,641 |
| Jul 31, 2026 | 8.61 | 8.61 | 8.59 | 8.59 | 8.59 | -0.20% | - |
| Jul 30, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | -0.71% | - |
| Jul 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% | - |
| Jul 28, 2026 | 8.68 | 8.70 | 8.68 | 8.68 | 8.68 | -0.06% | - |
| Jul 27, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | 0.34% | - |
| Jul 24, 2026 | 8.65 | 8.66 | 8.65 | 8.66 | 8.65 | 0.07% | - |
| Jul 23, 2026 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | -0.21% | - |
| Jul 22, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | -0.09% | - |
| Jul 21, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -0.19% | - |
| Jul 20, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | -0.06% | - |
| Jul 17, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 0.18% | - |
| Jul 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.08% | - |
| Jul 15, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 0.21% | - |