EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (ETR:ESAP)
Germany · Delayed Price · Currency is EUR · Price in USD 26.50
0.00 (0.00%)
Sep 12, 2025, 5:36 PM CET
ETR:ESAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.49 | 26.52 | 26.47 | 26.50 | 26.50 | - | 54,741 |
| Sep 11, 2025 | 26.32 | 26.50 | 26.31 | 26.50 | 26.50 | 0.80% | 30,056 |
| Sep 10, 2025 | 26.28 | 26.34 | 26.24 | 26.29 | 26.29 | 0.61% | 82,797 |
| Sep 9, 2025 | 26.18 | 26.18 | 26.09 | 26.13 | 26.13 | -0.11% | 17 |
| Sep 8, 2025 | 26.11 | 26.16 | 26.11 | 26.16 | 26.16 | 0.46% | 2,382 |
| Sep 5, 2025 | 26.21 | 26.27 | 25.94 | 26.04 | 26.04 | 0.04% | 8,264 |
| Sep 4, 2025 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.54% | 2,371 |
| Sep 3, 2025 | 25.84 | 25.93 | 25.84 | 25.89 | 25.89 | 1.09% | 7,459 |
| Sep 2, 2025 | 25.98 | 25.98 | 25.61 | 25.61 | 25.61 | -1.58% | 10,952 |
| Sep 1, 2025 | 25.98 | 26.02 | 25.97 | 26.02 | 26.02 | 0.27% | 12,166 |
| Aug 29, 2025 | 26.13 | 26.13 | 25.94 | 25.95 | 25.95 | -0.46% | 3,870 |
| Aug 28, 2025 | 26.09 | 26.11 | 26.03 | 26.07 | 26.07 | 0.12% | 47,365 |
| Aug 27, 2025 | 26.02 | 26.05 | 25.99 | 26.04 | 26.04 | 0.58% | 1,414 |
| Aug 26, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | -0.35% | 1 |
| Aug 25, 2025 | 25.97 | 25.99 | 25.94 | 25.98 | 25.98 | -0.23% | 30 |
| Aug 22, 2025 | 25.60 | 26.04 | 25.59 | 26.04 | 26.04 | 1.36% | 6,386 |
| Aug 21, 2025 | 25.72 | 25.72 | 25.58 | 25.69 | 25.69 | 0.20% | 6,316 |
| Aug 20, 2025 | 25.73 | 25.77 | 25.58 | 25.64 | 25.64 | -0.81% | 4,858 |
| Aug 19, 2025 | 25.90 | 25.92 | 25.85 | 25.85 | 25.85 | -0.19% | 28 |
| Aug 18, 2025 | 25.92 | 25.93 | 25.90 | 25.90 | 25.90 | -0.19% | 439 |
| Aug 15, 2025 | 26.08 | 26.08 | 25.93 | 25.95 | 25.95 | 0.08% | 457 |
| Aug 14, 2025 | 25.97 | 25.99 | 25.89 | 25.93 | 25.93 | -0.04% | 18,909 |
| Aug 13, 2025 | 25.93 | 26.00 | 25.92 | 25.94 | 25.94 | 0.43% | 2,174 |
| Aug 12, 2025 | 25.66 | 25.83 | 25.61 | 25.83 | 25.83 | 0.58% | 5,011 |
| Aug 11, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | 25.68 | 0.23% | 25,493 |
| Aug 8, 2025 | 25.54 | 25.65 | 25.53 | 25.62 | 25.62 | 0.59% | 4,127 |
| Aug 7, 2025 | 25.57 | 25.69 | 25.47 | 25.47 | 25.47 | -0.08% | 71,068 |
| Aug 6, 2025 | 25.42 | 25.49 | 25.37 | 25.49 | 25.49 | 0.79% | 12,053 |
| Aug 5, 2025 | 25.51 | 25.51 | 25.29 | 25.29 | 25.29 | -0.32% | 19 |
| Aug 4, 2025 | 25.16 | 25.37 | 25.16 | 25.37 | 25.37 | 1.28% | 32 |
| Aug 1, 2025 | 25.39 | 25.39 | 25.05 | 25.05 | 25.05 | -2.42% | 46,825 |
| Jul 31, 2025 | 25.81 | 25.87 | 25.67 | 25.67 | 25.67 | 0.20% | 11,095 |
| Jul 30, 2025 | 25.64 | 25.65 | 25.62 | 25.62 | 25.62 | - | 8,232 |
| Jul 29, 2025 | 25.71 | 25.75 | 25.62 | 25.62 | 25.62 | -0.27% | 7,559 |
| Jul 28, 2025 | 25.78 | 25.78 | 25.66 | 25.69 | 25.69 | 0.23% | 30,889 |
| Jul 25, 2025 | 25.61 | 25.63 | 25.59 | 25.63 | 25.63 | 0.04% | 40,093 |
| Jul 24, 2025 | 25.56 | 25.63 | 25.56 | 25.62 | 25.62 | 0.75% | 3,259 |
| Jul 23, 2025 | 25.43 | 25.47 | 25.42 | 25.43 | 25.43 | 0.47% | 39,454 |
| Jul 22, 2025 | 25.34 | 25.36 | 25.26 | 25.31 | 25.31 | -0.59% | 68,371 |
| Jul 21, 2025 | 25.36 | 25.46 | 25.36 | 25.46 | 25.46 | 0.59% | 4,162 |
| Jul 18, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 0.16% | 53,809 |
| Jul 17, 2025 | 25.19 | 25.27 | 25.16 | 25.27 | 25.27 | 1.32% | 16,297 |
| Jul 16, 2025 | 25.02 | 25.14 | 24.94 | 24.94 | 24.94 | -0.95% | 12,307 |
| Jul 15, 2025 | 25.27 | 25.30 | 25.18 | 25.18 | 25.18 | 0.08% | 129 |
| Jul 14, 2025 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 0.04% | 7,461 |
| Jul 11, 2025 | 25.15 | 25.15 | 25.06 | 25.15 | 25.15 | -0.28% | 134 |
| Jul 10, 2025 | 25.09 | 25.22 | 25.09 | 25.22 | 25.22 | 0.56% | 47,576 |
| Jul 9, 2025 | 25.01 | 25.19 | 25.01 | 25.08 | 25.08 | 0.28% | 79,317 |
| Jul 8, 2025 | 25.04 | 25.05 | 25.01 | 25.01 | 25.01 | -0.24% | 8,130 |
| Jul 7, 2025 | 25.11 | 25.14 | 25.05 | 25.07 | 25.07 | - | 15,209 |