Amundi Euro Corporate Bond Active UCITS ETF (ETR:BCRP)
Germany · Delayed Price · Currency is EUR 9.83
-0.01 (-0.12%)
At close: Sep 23, 2026
ETR:BCRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.85 | 9.88 | 9.83 | 9.83 | - | -0.12% | 1,797 |
| Sep 22, 2026 | 9.84 | 9.86 | 9.84 | 9.85 | 9.85 | 0.01% | 3,582 |
| Sep 21, 2026 | 9.84 | 9.85 | 9.83 | 9.85 | 9.84 | 0.39% | 289 |
| Sep 18, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | -0.34% | 626 |
| Sep 17, 2026 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 0.18% | 286 |
| Sep 16, 2026 | 9.81 | 9.83 | 9.71 | 9.82 | 9.82 | 0.09% | 7,438 |
| Sep 15, 2026 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 0.19% | 6,779 |
| Sep 14, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.79 | -0.48% | 10,136 |
| Sep 11, 2026 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | - | 4,197 |
| Sep 10, 2026 | 9.89 | 9.89 | 9.84 | 9.84 | 9.84 | -0.43% | 254 |
| Sep 9, 2026 | 9.91 | 9.92 | 9.88 | 9.88 | 9.88 | -0.36% | 8,871 |
| Sep 8, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 0.03% | 7,387 |
| Sep 7, 2026 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | -0.13% | 8,197 |
| Sep 4, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.02% | 1,210 |
| Sep 3, 2026 | 9.91 | 9.93 | 9.90 | 9.93 | 9.93 | 0.28% | 1,673 |
| Sep 2, 2026 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -0.22% | 11,038 |
| Sep 1, 2026 | 9.93 | 9.94 | 9.90 | 9.92 | 9.92 | -0.10% | 1,036 |
| Aug 31, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.25% | 6,499 |
| Aug 28, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.12% | 836 |
| Aug 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.27% | 607 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 9.99 | 0.09% | 792 |
| Aug 25, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 10,291 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.01% | 317 |
| Aug 21, 2026 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.02% | 2,671 |
| Aug 20, 2026 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | 0.14% | 6,908 |
| Aug 19, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.95 | -0.03% | 425 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.95 | 9.96 | 9.96 | -0.29% | 2,632 |
| Aug 17, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 678 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.23% | 4,540 |
| Aug 13, 2026 | 9.99 | 10.01 | 9.95 | 10.01 | 10.01 | 0.18% | 2,709 |
| Aug 12, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.06% | 581 |
| Aug 11, 2026 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.04% | 4,850 |
| Aug 10, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.17% | 1,207 |
| Aug 7, 2026 | 9.99 | 10.01 | 9.95 | 10.00 | 10.00 | 0.17% | 2,402 |
| Aug 6, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.23% | 2,918 |
| Aug 5, 2026 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 0.06% | 8,343 |
| Aug 4, 2026 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.25% | 4,102 |
| Aug 3, 2026 | 9.97 | 10.00 | 9.85 | 9.98 | 9.98 | 0.24% | 4,195 |
| Jul 31, 2026 | 9.92 | 9.98 | 9.92 | 9.95 | 9.95 | -0.11% | 7,078 |
| Jul 30, 2026 | 9.95 | 9.96 | 9.90 | 9.96 | 9.96 | 0.06% | 221 |
| Jul 29, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.08% | - |
| Jul 28, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.07% | 2,721 |
| Jul 27, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.21% | 1,121 |
| Jul 24, 2026 | 9.94 | 9.94 | 9.92 | 9.94 | 9.94 | 0.24% | 381 |
| Jul 23, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | -0.34% | 4,735 |
| Jul 22, 2026 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | -0.10% | 9,274 |
| Jul 21, 2026 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | -0.09% | 3 |
| Jul 20, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 1,661 |
| Jul 17, 2026 | 9.97 | 9.98 | 9.95 | 9.97 | 9.97 | 0.06% | 3,288 |
| Jul 16, 2026 | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | -0.16% | 15,215 |