BNP Paribas Easy Alpha Enhanced US UCITS ETF (ETR:ESAJ)
Germany · Delayed Price · Currency is EUR 12.74
+0.05 (0.36%)
At close: Sep 22, 2026
ETR:ESAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | 0.36% | - |
| Sep 21, 2026 | 12.63 | 12.70 | 12.63 | 12.70 | 12.70 | 1.32% | 39 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.53 | 12.53 | 12.53 | 0.03% | - |
| Sep 17, 2026 | 12.48 | 12.53 | 12.48 | 12.53 | 12.53 | 0.79% | - |
| Sep 16, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 0.39% | - |
| Sep 15, 2026 | 12.41 | 12.43 | 12.38 | 12.38 | 12.38 | -0.31% | - |
| Sep 14, 2026 | 12.39 | 12.42 | 12.39 | 12.42 | 12.42 | - | - |
| Sep 11, 2026 | 12.34 | 12.42 | 12.34 | 12.42 | 12.42 | 1.07% | 2 |
| Sep 10, 2026 | 12.35 | 12.35 | 12.29 | 12.29 | 12.29 | -0.37% | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | -0.61% | - |
| Sep 8, 2026 | 12.48 | 12.48 | 12.41 | 12.41 | 12.41 | -0.66% | - |
| Sep 7, 2026 | 12.53 | 12.53 | 12.49 | 12.49 | 12.49 | 0.16% | - |
| Sep 4, 2026 | 12.54 | 12.55 | 12.47 | 12.47 | 12.47 | -0.59% | - |
| Sep 3, 2026 | 12.44 | 12.55 | 12.43 | 12.55 | 12.55 | 0.77% | - |
| Sep 2, 2026 | 12.42 | 12.45 | 12.39 | 12.45 | 12.45 | 0.29% | 162 |
| Sep 1, 2026 | 12.46 | 12.46 | 12.40 | 12.41 | 12.41 | -0.03% | - |
| Aug 31, 2026 | 12.52 | 12.52 | 12.42 | 12.42 | 12.42 | -1.24% | - |
| Aug 28, 2026 | 12.48 | 12.57 | 12.47 | 12.57 | 12.57 | 0.82% | - |
| Aug 27, 2026 | 12.42 | 12.49 | 12.42 | 12.47 | 12.47 | 0.69% | 201 |
| Aug 26, 2026 | 12.37 | 12.39 | 12.37 | 12.39 | 12.39 | 0.15% | - |
| Aug 25, 2026 | 12.39 | 12.40 | 12.37 | 12.37 | 12.37 | 0.15% | - |
| Aug 24, 2026 | 12.32 | 12.36 | 12.32 | 12.35 | 12.35 | -0.10% | 72 |
| Aug 21, 2026 | 12.28 | 12.36 | 12.28 | 12.36 | 12.36 | 0.24% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | -0.88% | 1 |
| Aug 19, 2026 | 12.47 | 12.47 | 12.44 | 12.44 | 12.44 | -0.38% | 14 |
| Aug 18, 2026 | 12.51 | 12.51 | 12.49 | 12.49 | 12.49 | -0.79% | - |
| Aug 17, 2026 | 12.64 | 12.64 | 12.59 | 12.59 | 12.59 | -0.10% | 72 |
| Aug 14, 2026 | 12.69 | 12.69 | 12.60 | 12.60 | 12.60 | -0.33% | - |
| Aug 13, 2026 | 12.64 | 12.72 | 12.63 | 12.64 | 12.64 | 0.62% | 160 |
| Aug 12, 2026 | 12.58 | 12.58 | 12.57 | 12.57 | 12.57 | -0.35% | - |
| Aug 11, 2026 | 12.65 | 12.67 | 12.61 | 12.61 | 12.61 | -0.17% | - |
| Aug 10, 2026 | 12.63 | 12.63 | 12.62 | 12.63 | 12.63 | 0.19% | - |
| Aug 7, 2026 | 12.58 | 12.61 | 12.58 | 12.61 | 12.61 | 0.35% | - |
| Aug 6, 2026 | 12.57 | 12.57 | 12.56 | 12.56 | 12.56 | -0.16% | - |
| Aug 5, 2026 | 12.63 | 12.63 | 12.58 | 12.58 | 12.58 | 0.46% | - |
| Aug 4, 2026 | 12.41 | 12.53 | 12.39 | 12.53 | 12.53 | 1.43% | - |
| Aug 3, 2026 | 12.26 | 12.35 | 12.26 | 12.35 | 12.35 | 1.85% | - |
| Jul 31, 2026 | 12.17 | 12.21 | 12.13 | 12.13 | 12.13 | 0.81% | - |
| Jul 30, 2026 | 12.08 | 12.09 | 12.03 | 12.03 | 12.03 | -1.28% | 1,113 |
| Jul 29, 2026 | 12.25 | 12.28 | 12.18 | 12.18 | 12.18 | -0.52% | - |
| Jul 28, 2026 | 12.16 | 12.25 | 12.16 | 12.25 | 12.25 | 0.79% | - |
| Jul 27, 2026 | 12.22 | 12.24 | 12.15 | 12.15 | 12.15 | -0.31% | 15 |
| Jul 24, 2026 | 12.12 | 12.19 | 12.12 | 12.19 | 12.19 | 0.68% | - |
| Jul 23, 2026 | 12.20 | 12.22 | 12.11 | 12.11 | 12.11 | -1.50% | - |
| Jul 22, 2026 | 12.25 | 12.29 | 12.25 | 12.29 | 12.29 | 0.10% | 2 |
| Jul 21, 2026 | 12.24 | 12.28 | 12.24 | 12.28 | 12.28 | 0.21% | 1 |
| Jul 20, 2026 | 12.18 | 12.25 | 12.18 | 12.25 | 12.25 | 0.49% | - |
| Jul 17, 2026 | 12.16 | 12.20 | 12.16 | 12.19 | 12.19 | -1.02% | - |
| Jul 16, 2026 | 12.29 | 12.32 | 12.27 | 12.32 | 12.32 | 0.10% | - |
| Jul 15, 2026 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | 0.31% | - |