BNP Paribas Easy Alpha Enhanced US UCITS ETF (ETR:ESAI)
Germany · Delayed Price · Currency is EUR · Price in USD 12.49
+0.02 (0.14%)
At close: Sep 23, 2026
ETR:ESAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.51 | 12.51 | 12.47 | 12.47 | 12.47 | 0.16% | - |
| Sep 21, 2026 | 12.39 | 12.45 | 12.39 | 12.45 | 12.45 | 1.25% | - |
| Sep 18, 2026 | 12.37 | 12.37 | 12.30 | 12.30 | 12.30 | -0.03% | - |
| Sep 17, 2026 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 0.26% | - |
| Sep 16, 2026 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | 0.41% | - |
| Sep 15, 2026 | 12.25 | 12.26 | 12.22 | 12.22 | 12.22 | -0.41% | - |
| Sep 14, 2026 | 12.23 | 12.27 | 12.23 | 12.27 | 12.27 | -0.50% | - |
| Sep 11, 2026 | 12.26 | 12.33 | 12.26 | 12.33 | 12.33 | 0.85% | - |
| Sep 10, 2026 | 12.29 | 12.29 | 12.23 | 12.23 | 12.23 | -0.33% | - |
| Sep 9, 2026 | 12.34 | 12.34 | 12.27 | 12.27 | 12.27 | -0.60% | - |
| Sep 8, 2026 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -0.69% | - |
| Sep 7, 2026 | 12.44 | 12.44 | 12.41 | 12.43 | 12.43 | 0.24% | - |
| Sep 4, 2026 | 12.47 | 12.47 | 12.40 | 12.40 | 12.40 | -0.63% | - |
| Sep 3, 2026 | 12.35 | 12.47 | 12.35 | 12.47 | 12.47 | 1.02% | - |
| Sep 2, 2026 | 12.28 | 12.35 | 12.26 | 12.35 | 12.35 | 0.29% | - |
| Sep 1, 2026 | 12.36 | 12.36 | 12.29 | 12.31 | 12.31 | -0.23% | - |
| Aug 31, 2026 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | -1.12% | - |
| Aug 28, 2026 | 12.43 | 12.48 | 12.43 | 12.48 | 12.48 | 0.40% | - |
| Aug 27, 2026 | 12.39 | 12.43 | 12.39 | 12.43 | 12.43 | 0.75% | - |
| Aug 26, 2026 | 12.35 | 12.35 | 12.34 | 12.34 | 12.34 | -0.06% | - |
| Aug 25, 2026 | 12.36 | 12.37 | 12.35 | 12.35 | 12.35 | 0.13% | - |
| Aug 24, 2026 | 12.31 | 12.33 | 12.30 | 12.33 | 12.33 | -0.16% | - |
| Aug 21, 2026 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | 0.26% | - |
| Aug 20, 2026 | 12.39 | 12.39 | 12.32 | 12.32 | 12.32 | -0.81% | - |
| Aug 19, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | 0.36% | - |
| Aug 18, 2026 | 12.38 | 12.38 | 12.37 | 12.37 | 12.37 | -0.74% | - |
| Aug 17, 2026 | 12.53 | 12.53 | 12.46 | 12.47 | 12.47 | -0.16% | 61 |
| Aug 14, 2026 | 12.52 | 12.53 | 12.49 | 12.49 | 12.49 | 0.08% | - |
| Aug 13, 2026 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 0.66% | - |
| Aug 12, 2026 | 12.41 | 12.41 | 12.39 | 12.39 | 12.39 | -0.45% | - |
| Aug 11, 2026 | 12.48 | 12.50 | 12.45 | 12.45 | 12.45 | -0.24% | - |
| Aug 10, 2026 | 12.49 | 12.49 | 12.47 | 12.48 | 12.48 | 0.10% | - |
| Aug 7, 2026 | 12.41 | 12.47 | 12.41 | 12.47 | 12.47 | 0.68% | - |
| Aug 6, 2026 | 12.41 | 12.41 | 12.38 | 12.38 | 12.38 | -0.35% | 84 |
| Aug 5, 2026 | 12.47 | 12.47 | 12.43 | 12.43 | 12.43 | 0.75% | - |
| Aug 4, 2026 | 12.21 | 12.34 | 12.20 | 12.34 | 12.34 | 1.50% | - |
| Aug 3, 2026 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | 1.88% | - |
| Jul 31, 2026 | 11.98 | 12.00 | 11.93 | 11.93 | 11.93 | 0.69% | - |
| Jul 30, 2026 | 11.82 | 11.85 | 11.82 | 11.85 | 11.85 | -0.07% | 70 |
| Jul 29, 2026 | 11.95 | 11.95 | 11.86 | 11.86 | 11.86 | -0.60% | - |
| Jul 28, 2026 | 11.84 | 11.93 | 11.84 | 11.93 | 11.93 | 0.86% | - |
| Jul 27, 2026 | 11.93 | 11.94 | 11.83 | 11.83 | 11.83 | -0.40% | - |
| Jul 24, 2026 | 11.81 | 11.87 | 11.81 | 11.87 | 11.87 | 0.92% | - |
| Jul 23, 2026 | 11.92 | 11.92 | 11.77 | 11.77 | 11.77 | -1.84% | - |
| Jul 22, 2026 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 0.08% | - |
| Jul 21, 2026 | 11.96 | 11.98 | 11.96 | 11.98 | 11.98 | 0.12% | - |
| Jul 20, 2026 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | 0.25% | - |
| Jul 17, 2026 | 11.91 | 11.93 | 11.91 | 11.93 | 11.93 | -1.09% | - |
| Jul 16, 2026 | 12.06 | 12.06 | 12.03 | 12.06 | 12.06 | 0.25% | - |
| Jul 15, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.28% | - |