BNP Paribas Alpha Enhanced Global High Yield UCITS ETF (ETR:EDEH)
Germany · Delayed Price · Currency is EUR 9.26
+0.02 (0.22%)
At close: Sep 22, 2026
ETR:EDEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.29 | 9.29 | 9.24 | 9.26 | 9.26 | 0.22% | 1 |
| Sep 21, 2026 | 9.31 | 9.31 | 9.22 | 9.24 | 9.24 | 0.22% | 503 |
| Sep 18, 2026 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | -0.07% | - |
| Sep 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.58% | 374 |
| Sep 16, 2026 | 9.14 | 9.17 | 9.14 | 9.17 | 9.17 | 0.40% | - |
| Sep 15, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.13 | -0.17% | - |
| Sep 14, 2026 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 0.26% | - |
| Sep 11, 2026 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 0.13% | - |
| Sep 10, 2026 | 9.15 | 9.15 | 9.12 | 9.12 | 9.11 | -0.36% | - |
| Sep 9, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.19% | - |
| Sep 8, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.01% | 1 |
| Sep 7, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | -0.05% | - |
| Sep 4, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.13% | - |
| Sep 3, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | -0.18% | - |
| Sep 2, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.12% | - |
| Sep 1, 2026 | 9.20 | 9.22 | 9.20 | 9.21 | 9.21 | 0.20% | - |
| Aug 31, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | -0.21% | - |
| Aug 28, 2026 | 9.18 | 9.21 | 9.18 | 9.21 | 9.21 | 0.23% | - |
| Aug 27, 2026 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | 0.07% | - |
| Aug 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.26% | - |
| Aug 25, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | 0.11% | - |
| Aug 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.25% | - |
| Aug 21, 2026 | 9.11 | 9.16 | 9.11 | 9.13 | 9.13 | -0.07% | 1,000 |
| Aug 20, 2026 | 9.15 | 9.15 | 9.12 | 9.13 | 9.13 | -0.33% | 3 |
| Aug 19, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.53% | - |
| Aug 18, 2026 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | -0.03% | - |
| Aug 17, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | 0.01% | 1 |
| Aug 14, 2026 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -0.49% | - |
| Aug 13, 2026 | 9.29 | 9.29 | 9.25 | 9.26 | 9.26 | 0.21% | 2 |
| Aug 12, 2026 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | 0.10% | 2 |
| Aug 11, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | 0.05% | 1 |
| Aug 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.08% | - |
| Aug 7, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | -0.12% | - |
| Aug 6, 2026 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 0.23% | 9 |
| Aug 5, 2026 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | -0.39% | - |
| Aug 4, 2026 | 9.26 | 9.26 | 9.23 | 9.26 | 9.26 | 0.36% | 1 |
| Aug 3, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.41% | - |
| Jul 31, 2026 | 9.19 | 9.22 | 9.19 | 9.19 | 9.19 | 0.01% | 7 |
| Jul 30, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.19 | -0.97% | - |
| Jul 29, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.16% | - |
| Jul 28, 2026 | 9.31 | 9.31 | 9.29 | 9.29 | 9.29 | 0.05% | 1 |
| Jul 27, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 0.18% | - |
| Jul 24, 2026 | 9.31 | 9.31 | 9.27 | 9.27 | 9.27 | -0.17% | 4 |
| Jul 23, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | -0.07% | 1 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.02% | - |
| Jul 21, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.06% | - |
| Jul 20, 2026 | 9.26 | 9.29 | 9.26 | 9.29 | 9.29 | 0.10% | - |
| Jul 17, 2026 | 9.29 | 9.30 | 9.28 | 9.28 | 9.28 | -0.03% | 2 |
| Jul 16, 2026 | 9.26 | 9.28 | 9.26 | 9.28 | 9.28 | -0.12% | - |
| Jul 15, 2026 | 9.27 | 9.31 | 9.27 | 9.29 | 9.29 | 0.19% | 1,600 |