BNP Paribas Easy MSCI Japan ESG Filtered Min TE (ETR:EJAP)
17.65
-0.30 (-1.65%)
Mar 9, 2026, 9:05 AM CET
ETR:EJAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.42 | 18.47 | 17.94 | 17.94 | 17.94 | -1.32% | 21,905 |
| Mar 5, 2026 | 18.40 | 18.62 | 18.18 | 18.18 | 18.18 | -2.26% | 33,129 |
| Mar 4, 2026 | 18.19 | 18.67 | 18.19 | 18.60 | 18.60 | 3.02% | 42,853 |
| Mar 3, 2026 | 18.47 | 18.48 | 17.85 | 18.06 | 18.06 | -4.62% | 43,937 |
| Mar 2, 2026 | 19.06 | 19.07 | 18.78 | 18.93 | 18.93 | -1.94% | 107,488 |
| Feb 27, 2026 | 19.57 | 19.59 | 19.30 | 19.31 | 19.31 | -0.09% | 14,175 |
| Feb 26, 2026 | 19.22 | 19.37 | 19.22 | 19.32 | 19.32 | 0.38% | 12,044 |
| Feb 25, 2026 | 19.11 | 19.25 | 19.11 | 19.25 | 19.25 | 0.87% | 7,909 |
| Feb 24, 2026 | 18.87 | 19.09 | 18.83 | 19.08 | 19.08 | 0.07% | 12,556 |
| Feb 23, 2026 | 19.05 | 19.22 | 19.04 | 19.07 | 19.07 | 0.10% | 38,981 |
| Feb 20, 2026 | 18.96 | 19.08 | 18.93 | 19.05 | 19.05 | -0.08% | 3,346 |
| Feb 19, 2026 | 19.16 | 19.16 | 19.02 | 19.07 | 19.07 | -0.52% | 9,022 |
| Feb 18, 2026 | 19.11 | 19.17 | 19.09 | 19.17 | 19.17 | 0.60% | 11,161 |
| Feb 17, 2026 | 19.00 | 19.06 | 18.96 | 19.05 | 19.05 | 0.28% | 509 |
| Feb 16, 2026 | 19.08 | 19.09 | 18.99 | 19.00 | 19.00 | -2.18% | 13,556 |
| Feb 13, 2026 | 19.25 | 19.44 | 19.23 | 19.42 | 19.42 | 0.30% | 74,411 |
| Feb 12, 2026 | 19.48 | 19.48 | 19.35 | 19.36 | 19.36 | -0.46% | 26,863 |
| Feb 11, 2026 | 19.47 | 19.54 | 19.35 | 19.45 | 19.45 | 0.89% | 56,849 |
| Feb 10, 2026 | 19.11 | 19.34 | 19.11 | 19.28 | 19.28 | 2.21% | 11,840 |
| Feb 9, 2026 | 18.68 | 18.87 | 18.67 | 18.87 | 18.87 | 1.65% | 88,896 |
| Feb 6, 2026 | 18.28 | 18.58 | 18.28 | 18.56 | 18.56 | 2.63% | 34,291 |
| Feb 5, 2026 | 18.05 | 18.14 | 18.01 | 18.08 | 18.08 | -1.22% | 16,441 |
| Feb 4, 2026 | 18.10 | 18.40 | 18.09 | 18.31 | 18.31 | 1.51% | 11,770 |
| Feb 3, 2026 | 18.18 | 18.18 | 18.03 | 18.04 | 18.04 | 0.96% | 10,389 |
| Feb 2, 2026 | 17.68 | 17.93 | 17.68 | 17.86 | 17.86 | 0.22% | 36,858 |
| Jan 30, 2026 | 17.75 | 17.82 | 17.75 | 17.82 | 17.82 | 0.94% | 10,206 |
| Jan 29, 2026 | 17.71 | 17.78 | 17.61 | 17.66 | 17.66 | 0.52% | 21,457 |
| Jan 28, 2026 | 17.67 | 17.67 | 17.48 | 17.57 | 17.57 | -0.81% | 24,333 |
| Jan 27, 2026 | 17.72 | 17.77 | 17.68 | 17.71 | 17.71 | 0.32% | 31,160 |
| Jan 26, 2026 | 17.78 | 17.81 | 17.65 | 17.65 | 17.65 | -0.21% | 35,582 |
| Jan 23, 2026 | 17.80 | 17.80 | 17.67 | 17.69 | 17.69 | -0.95% | 12,507 |
| Jan 22, 2026 | 17.84 | 17.88 | 17.83 | 17.86 | 17.86 | 0.24% | 17,384 |
| Jan 21, 2026 | 17.74 | 17.84 | 17.67 | 17.82 | 17.82 | 0.62% | 16,091 |
| Jan 20, 2026 | 17.87 | 17.87 | 17.66 | 17.71 | 17.71 | -2.35% | 40,624 |
| Jan 19, 2026 | 18.22 | 18.30 | 18.14 | 18.14 | 18.14 | -0.44% | 103,069 |
| Jan 16, 2026 | 18.29 | 18.29 | 18.17 | 18.22 | 18.22 | -0.18% | 43,468 |
| Jan 15, 2026 | 18.24 | 18.35 | 18.24 | 18.25 | 18.25 | 0.84% | 22,190 |
| Jan 14, 2026 | 18.09 | 18.11 | 18.03 | 18.10 | 18.10 | 0.76% | 20,442 |
| Jan 13, 2026 | 17.89 | 17.97 | 17.89 | 17.96 | 17.96 | -0.53% | 1,979 |
| Jan 12, 2026 | 18.06 | 18.11 | 18.00 | 18.06 | 18.06 | 0.67% | 54,372 |
| Jan 9, 2026 | 17.55 | 18.01 | 17.55 | 17.94 | 17.94 | 1.98% | 24,770 |
| Jan 8, 2026 | 17.48 | 17.59 | 17.48 | 17.59 | 17.59 | 0.07% | 22,868 |
| Jan 7, 2026 | 17.60 | 17.62 | 17.55 | 17.58 | 17.58 | 0.01% | 12,001 |
| Jan 6, 2026 | 17.72 | 17.72 | 17.54 | 17.57 | 17.57 | 0.24% | 17,120 |
| Jan 5, 2026 | 17.38 | 17.54 | 17.36 | 17.53 | 17.53 | 2.62% | 100,449 |
| Jan 2, 2026 | 17.14 | 17.21 | 17.05 | 17.08 | 17.08 | - | 22,427 |
| Dec 30, 2025 | 17.02 | 17.08 | 17.02 | 17.08 | 17.08 | 0.33% | 5,865 |
| Dec 29, 2025 | 17.02 | 17.10 | 16.98 | 17.03 | 17.03 | -0.20% | 52,583 |
| Dec 23, 2025 | 17.07 | 17.11 | 17.05 | 17.06 | 17.06 | 0.96% | 27,561 |
| Dec 22, 2025 | 16.91 | 16.91 | 16.83 | 16.90 | 16.90 | -0.68% | 47,498 |