Skip to main content
logo
BNP Paribas Easy ECPI Circular Economy Leaders (ETR:EMEC)
Germany flag Germany · Delayed Price · Currency is EUR
22.69
+0.08 (0.35%)
Sep 23, 2026, 12:09 PM CET

ETR:EMEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202622.7222.7222.6922.69-0.35%26,586
Sep 22, 202622.4622.6422.4622.6122.610.74%26,586
Sep 21, 202622.4122.4522.3522.4422.440.88%792
Sep 18, 202622.4022.4022.2122.2522.25-0.89%5,493
Sep 17, 202622.4022.4722.3922.4522.450.67%1,240
Sep 16, 202622.2122.3022.1822.3022.300.50%6,798
Sep 15, 202622.2422.2622.1422.1922.19-0.49%2,758
Sep 14, 202622.3522.3622.2422.3022.30-0.34%37,721
Sep 11, 202622.3122.4122.3022.3722.370.63%447
Sep 10, 202622.4122.4122.2022.2322.23-0.83%2,211
Sep 9, 202622.6422.6522.4022.4222.42-1.28%8,137
Sep 8, 202622.6822.7722.6822.7122.710.13%1,068
Sep 7, 202622.7922.7922.6822.6822.68-0.31%3,252
Sep 4, 202622.6822.7922.6822.7522.750.22%8,772
Sep 3, 202622.6422.7022.5822.7022.700.27%1,478
Sep 2, 202622.5522.6422.4822.6422.640.13%786
Sep 1, 202622.8522.8522.6122.6122.61-0.90%27,631
Aug 31, 202622.9422.9622.8122.8122.81-0.59%1,479
Aug 28, 202622.9422.9922.9322.9522.950.33%1,727
Aug 27, 202622.8422.8822.7622.8722.870.29%2,324
Aug 26, 202622.7822.8322.7522.8122.810.22%1,057
Aug 25, 202622.8922.9522.7522.7622.76-0.39%1,532
Aug 24, 202622.8322.8922.8122.8522.850.11%2,907
Aug 21, 202622.6722.8322.6622.8222.820.35%1,874
Aug 20, 202622.7722.7722.6522.7422.74-0.07%945
Aug 19, 202622.7122.7822.6522.7622.76-426
Aug 18, 202622.8922.8922.7622.7622.76-0.94%4,485
Aug 17, 202623.1423.1422.9722.9722.97-1.06%4,909
Aug 14, 202623.3423.3523.2123.2223.22-0.34%2,214
Aug 13, 202623.3723.4023.3023.3023.30-0.24%1,019
Aug 12, 202623.4323.4723.3123.3523.35-0.34%1,857
Aug 11, 202623.4323.5223.3823.4323.430.15%1,570
Aug 10, 202623.4723.5023.3823.4023.40-0.17%7,782
Aug 7, 202623.2923.4623.2923.4423.440.80%1,154
Aug 6, 202623.3723.4023.2523.2523.250.04%3,510
Aug 5, 202623.2923.3423.2023.2423.240.72%2,912
Aug 4, 202622.9123.0822.8423.0823.081.01%2,474
Aug 3, 202622.8122.9122.7622.8522.850.91%27,271
Jul 31, 202622.7622.8322.6422.6422.64-0.24%4,883
Jul 30, 202622.7622.8422.6922.7022.70-0.59%9,717
Jul 29, 202622.9922.9922.8022.8322.83-0.31%2,813
Jul 28, 202622.7022.9022.6722.9022.901.78%2,013
Jul 27, 202622.5822.7122.5022.5022.50-0.02%3,209
Jul 24, 202622.3622.5122.3622.5122.510.74%2,600
Jul 23, 202622.4322.4722.3422.3422.34-0.91%2,884
Jul 22, 202622.3922.6022.3922.5522.550.20%1,555
Jul 21, 202622.5022.5022.4322.5022.500.11%89
Jul 20, 202622.4922.6022.4822.4822.48-0.51%2,427
Jul 17, 202622.5722.6122.5522.5922.59-0.31%1,201
Jul 16, 202622.5722.6622.4722.6622.660.18%9,866