BNP Paribas Ftse Epra Nareit Global Developed Green Ctb (ETR:ESAD)
Germany · Delayed Price · Currency is EUR 9.23
+0.01 (0.15%)
At close: Sep 22, 2026
ETR:ESAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | 0.15% | - |
| Sep 21, 2026 | 9.17 | 9.22 | 9.16 | 9.22 | 9.22 | 0.28% | - |
| Sep 18, 2026 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | -0.70% | 100 |
| Sep 17, 2026 | 9.26 | 9.26 | 9.23 | 9.26 | 9.26 | 0.13% | 501 |
| Sep 16, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 0.23% | - |
| Sep 15, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | -0.30% | - |
| Sep 14, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.23% | - |
| Sep 11, 2026 | 9.22 | 9.24 | 9.22 | 9.23 | 9.23 | 0.13% | - |
| Sep 10, 2026 | 9.28 | 9.28 | 9.22 | 9.22 | 9.22 | -0.54% | 24 |
| Sep 9, 2026 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -1.13% | - |
| Sep 8, 2026 | 9.33 | 9.41 | 9.33 | 9.38 | 9.38 | 0.31% | 142 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.91% | - |
| Sep 4, 2026 | 9.39 | 9.43 | 9.39 | 9.43 | 9.43 | 0.13% | - |
| Sep 3, 2026 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 0.50% | - |
| Sep 2, 2026 | 9.43 | 9.43 | 9.37 | 9.37 | 9.37 | -0.87% | - |
| Sep 1, 2026 | 9.43 | 9.46 | 9.42 | 9.46 | 9.46 | 0.71% | - |
| Aug 31, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -1.69% | - |
| Aug 28, 2026 | 9.55 | 9.55 | 9.54 | 9.55 | 9.55 | -0.04% | - |
| Aug 27, 2026 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | -0.87% | - |
| Aug 26, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -0.12% | - |
| Aug 25, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 0.35% | - |
| Aug 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.35% | 35 |
| Aug 21, 2026 | 9.56 | 9.58 | 9.56 | 9.58 | 9.58 | -0.20% | - |
| Aug 20, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 0.78% | - |
| Aug 19, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | -0.70% | - |
| Aug 18, 2026 | 9.59 | 9.60 | 9.59 | 9.59 | 9.59 | -0.05% | - |
| Aug 17, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.99% | - |
| Aug 14, 2026 | 9.69 | 9.69 | 9.68 | 9.69 | 9.69 | -0.13% | - |
| Aug 13, 2026 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | 0.89% | - |
| Aug 12, 2026 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 0.43% | - |
| Aug 11, 2026 | 9.62 | 9.63 | 9.58 | 9.58 | 9.58 | -0.42% | - |
| Aug 10, 2026 | 9.71 | 9.71 | 9.61 | 9.62 | 9.62 | -1.31% | 1 |
| Aug 7, 2026 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | - | 1,644 |
| Aug 6, 2026 | 9.84 | 9.86 | 9.75 | 9.75 | 9.75 | -0.07% | 33 |
| Aug 5, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | -0.14% | - |
| Aug 4, 2026 | 9.79 | 9.80 | 9.77 | 9.77 | 9.77 | -0.32% | 10 |
| Aug 3, 2026 | 9.81 | 9.83 | 9.80 | 9.80 | 9.80 | -0.18% | 101 |
| Jul 31, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | -0.05% | - |
| Jul 30, 2026 | 9.96 | 9.99 | 9.82 | 9.82 | 9.82 | -2.32% | 1,667 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.12% | 1 |
| Jul 28, 2026 | 10.13 | 10.15 | 10.07 | 10.07 | 10.07 | -0.06% | - |
| Jul 27, 2026 | 10.09 | 10.10 | 10.07 | 10.07 | 10.07 | 0.22% | 2,077 |
| Jul 24, 2026 | 9.91 | 10.05 | 9.91 | 10.05 | 10.05 | 1.44% | 1,667 |
| Jul 23, 2026 | 9.87 | 9.94 | 9.87 | 9.91 | 9.91 | 0.19% | 4,048 |
| Jul 22, 2026 | 9.91 | 9.95 | 9.89 | 9.89 | 9.89 | -0.31% | 2 |
| Jul 21, 2026 | 9.89 | 9.92 | 9.86 | 9.92 | 9.92 | 0.22% | - |
| Jul 20, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -0.43% | - |
| Jul 17, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.73% | - |
| Jul 16, 2026 | 9.71 | 9.87 | 9.71 | 9.87 | 9.87 | 1.36% | - |
| Jul 15, 2026 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | -0.03% | - |