BNP Paribas FTSE EPRA/NAREIT Eurozone Capped (ETR:EEAA)
Germany · Delayed Price · Currency is EUR 9.18
-0.04 (-0.48%)
May 26, 2026, 5:36 PM CET
ETR:EEAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.22 | 9.24 | 9.22 | 9.23 | 9.23 | 1.17% | 648 |
| May 22, 2026 | 9.12 | 9.14 | 9.12 | 9.12 | 9.12 | -0.02% | 347 |
| May 21, 2026 | 9.13 | 9.17 | 9.12 | 9.12 | 9.12 | -0.25% | 1 |
| May 20, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.84% | 2,000 |
| May 19, 2026 | 9.03 | 9.05 | 8.98 | 8.98 | 8.98 | 0.02% | - |
| May 18, 2026 | 8.81 | 9.00 | 8.81 | 8.98 | 8.98 | 1.16% | 10 |
| May 15, 2026 | 8.93 | 8.93 | 8.87 | 8.88 | 8.88 | -1.55% | 111 |
| May 14, 2026 | 9.02 | 9.02 | 8.97 | 9.02 | 9.02 | 0.76% | 2,247 |
| May 13, 2026 | 8.97 | 8.97 | 8.92 | 8.95 | 8.95 | -0.74% | 112 |
| May 12, 2026 | 9.00 | 9.13 | 9.00 | 9.01 | 9.01 | -0.99% | 134 |
| May 11, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 0.45% | 325 |
| May 8, 2026 | 9.10 | 9.10 | 9.05 | 9.06 | 9.06 | -0.85% | 237 |
| May 7, 2026 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | -0.99% | 258 |
| May 6, 2026 | 9.11 | 9.32 | 9.11 | 9.23 | 9.23 | 2.10% | 274 |
| May 5, 2026 | 9.07 | 9.09 | 9.04 | 9.04 | 9.04 | 0.27% | 38 |
| May 4, 2026 | 9.18 | 9.18 | 9.00 | 9.02 | 9.02 | -1.54% | 70 |
| Apr 30, 2026 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 0.89% | 3 |
| Apr 29, 2026 | 9.21 | 9.21 | 9.08 | 9.08 | 9.08 | -1.43% | - |
| Apr 28, 2026 | 9.22 | 9.22 | 9.16 | 9.21 | 9.21 | -0.25% | 14 |
| Apr 27, 2026 | 9.23 | 9.26 | 9.23 | 9.23 | 9.23 | 0.18% | 227 |
| Apr 24, 2026 | 9.24 | 9.28 | 9.22 | 9.22 | 9.22 | -0.82% | 1,246 |
| Apr 23, 2026 | 9.32 | 9.36 | 9.29 | 9.29 | 9.29 | -0.72% | 2,409 |
| Apr 22, 2026 | 9.37 | 9.43 | 9.36 | 9.36 | 9.36 | 0.10% | - |
| Apr 21, 2026 | 9.45 | 9.47 | 9.35 | 9.35 | 9.35 | -0.80% | 2,667 |
| Apr 20, 2026 | 9.51 | 9.51 | 9.43 | 9.43 | 9.43 | -1.33% | 3,434 |
| Apr 17, 2026 | 9.38 | 9.59 | 9.38 | 9.55 | 9.55 | 1.96% | 605 |
| Apr 16, 2026 | 9.40 | 9.46 | 9.37 | 9.37 | 9.37 | -0.28% | 17,041 |
| Apr 15, 2026 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.58% | 36,342 |
| Apr 14, 2026 | 9.27 | 9.36 | 9.27 | 9.34 | 9.34 | 1.39% | 3,914 |
| Apr 13, 2026 | 9.20 | 9.21 | 9.17 | 9.21 | 9.21 | -0.24% | 762 |
| Apr 10, 2026 | 9.23 | 9.28 | 9.23 | 9.23 | 9.23 | 0.07% | 214 |
| Apr 9, 2026 | 9.20 | 9.23 | 9.18 | 9.23 | 9.23 | -0.02% | 1 |
| Apr 8, 2026 | 9.23 | 9.27 | 9.23 | 9.23 | 9.23 | 4.16% | 4,192 |
| Apr 7, 2026 | 9.00 | 9.01 | 8.86 | 8.86 | 8.86 | -0.95% | 4,879 |
| Apr 2, 2026 | 8.77 | 8.95 | 8.77 | 8.95 | 8.95 | 0.33% | - |
| Apr 1, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 3.27% | 94 |
| Mar 31, 2026 | 8.63 | 8.65 | 8.63 | 8.64 | 8.64 | 0.43% | - |
| Mar 30, 2026 | 8.43 | 8.60 | 8.43 | 8.60 | 8.60 | 2.31% | - |
| Mar 27, 2026 | 8.46 | 8.46 | 8.39 | 8.40 | 8.40 | -0.81% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -1.10% | - |
| Mar 25, 2026 | 8.63 | 8.68 | 8.56 | 8.57 | 8.57 | 0.61% | 1,061 |
| Mar 24, 2026 | 8.57 | 8.59 | 8.52 | 8.52 | 8.52 | -0.21% | 4,193 |
| Mar 23, 2026 | 8.43 | 8.59 | 8.29 | 8.53 | 8.53 | -1.11% | 1,782 |
| Mar 20, 2026 | 8.89 | 8.89 | 8.63 | 8.63 | 8.63 | -1.69% | - |
| Mar 19, 2026 | 8.99 | 8.99 | 8.78 | 8.78 | 8.78 | -4.21% | - |
| Mar 18, 2026 | 9.20 | 9.21 | 9.16 | 9.16 | 9.16 | 0.05% | - |
| Mar 17, 2026 | 9.07 | 9.18 | 9.07 | 9.16 | 9.16 | 0.91% | 8 |
| Mar 16, 2026 | 8.95 | 9.13 | 8.95 | 9.08 | 9.08 | 2.22% | 97 |
| Mar 13, 2026 | 8.91 | 8.97 | 8.88 | 8.88 | 8.88 | -0.66% | 4,954 |
| Mar 12, 2026 | 8.96 | 8.96 | 8.90 | 8.94 | 8.94 | -0.52% | 6,000 |