BNP Paribas Easy MSCI Emerging SRI PAB (ETR:ESRI)
Germany · Delayed Price · Currency is EUR · Price in USD 169.92
-3.06 (-1.77%)
At close: Apr 2, 2026
ETR:ESRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 167.80 | 169.92 | 167.78 | 169.92 | 169.92 | -1.77% | 28 |
| Apr 1, 2026 | 172.60 | 172.98 | 171.62 | 172.98 | 172.98 | 3.97% | 70 |
| Mar 31, 2026 | 164.66 | 166.38 | 164.66 | 166.38 | 166.38 | 0.08% | - |
| Mar 30, 2026 | 166.50 | 167.12 | 165.72 | 166.24 | 166.24 | -0.44% | 136 |
| Mar 27, 2026 | 168.90 | 168.90 | 166.90 | 166.98 | 166.98 | -1.14% | 351 |
| Mar 26, 2026 | 170.72 | 170.72 | 168.90 | 168.90 | 168.90 | -2.62% | 107 |
| Mar 25, 2026 | 172.74 | 173.76 | 172.66 | 173.44 | 173.44 | 2.05% | 246 |
| Mar 24, 2026 | 170.52 | 170.52 | 169.20 | 169.96 | 169.96 | -0.29% | 71 |
| Mar 23, 2026 | 165.00 | 172.90 | 164.20 | 170.46 | 170.46 | 1.16% | 1,920 |
| Mar 20, 2026 | 172.66 | 172.72 | 168.50 | 168.50 | 168.50 | -1.42% | 126 |
| Mar 19, 2026 | 171.02 | 171.48 | 168.84 | 170.92 | 170.92 | -1.53% | 330 |
| Mar 18, 2026 | 177.04 | 177.04 | 173.50 | 173.58 | 173.58 | -0.82% | 20 |
| Mar 17, 2026 | 173.58 | 175.16 | 173.58 | 175.02 | 175.02 | 1.18% | 7 |
| Mar 16, 2026 | 171.04 | 173.98 | 171.04 | 172.98 | 172.98 | 1.61% | 298 |
| Mar 13, 2026 | 169.56 | 171.92 | 169.56 | 170.24 | 170.24 | -0.53% | 76 |
| Mar 12, 2026 | 175.02 | 175.02 | 171.14 | 171.14 | 171.14 | -2.83% | 52 |
| Mar 11, 2026 | 176.88 | 176.90 | 175.58 | 176.12 | 176.12 | -0.78% | 1,564 |
| Mar 10, 2026 | 176.26 | 177.50 | 174.92 | 177.50 | 177.50 | 2.77% | 2,119 |
| Mar 9, 2026 | 170.00 | 172.72 | 170.00 | 172.72 | 172.72 | 0.02% | 65 |
| Mar 6, 2026 | 176.36 | 176.36 | 171.08 | 172.68 | 172.68 | -0.52% | 311 |
| Mar 5, 2026 | 176.06 | 176.80 | 173.58 | 173.58 | 173.58 | -2.18% | 1,557 |
| Mar 4, 2026 | 173.48 | 177.44 | 173.32 | 177.44 | 177.44 | 2.12% | 823 |
| Mar 3, 2026 | 178.92 | 178.92 | 171.72 | 173.76 | 173.76 | -5.51% | 323 |
| Mar 2, 2026 | 183.50 | 184.74 | 182.82 | 183.90 | 183.90 | -2.48% | 489 |
| Feb 27, 2026 | 189.14 | 189.14 | 187.82 | 188.58 | 188.58 | -0.75% | 1,058 |
| Feb 26, 2026 | 191.26 | 191.68 | 190.00 | 190.00 | 190.00 | -1.00% | - |
| Feb 25, 2026 | 191.24 | 192.14 | 191.24 | 191.92 | 191.92 | 0.36% | 517 |
| Feb 24, 2026 | 189.14 | 191.24 | 189.14 | 191.24 | 191.24 | 0.72% | 200 |
| Feb 23, 2026 | 190.48 | 190.70 | 189.88 | 189.88 | 189.88 | -0.34% | 3 |
| Feb 20, 2026 | 188.58 | 190.52 | 188.58 | 190.52 | 190.52 | 1.20% | 183 |
| Feb 19, 2026 | 189.32 | 189.32 | 188.26 | 188.26 | 188.26 | -1.17% | - |
| Feb 18, 2026 | 189.36 | 190.48 | 189.36 | 190.48 | 190.48 | 1.10% | - |
| Feb 17, 2026 | 188.24 | 188.40 | 188.24 | 188.40 | 188.40 | -0.21% | - |
| Feb 16, 2026 | 189.64 | 189.64 | 188.80 | 188.80 | 188.80 | 0.29% | 1 |
| Feb 13, 2026 | 188.26 | 188.26 | 186.66 | 188.26 | 188.26 | -0.45% | 50 |
| Feb 12, 2026 | 190.32 | 191.44 | 188.56 | 189.12 | 189.12 | 0.03% | 1,952 |
| Feb 11, 2026 | 188.98 | 189.06 | 188.66 | 189.06 | 189.06 | 0.56% | 5 |
| Feb 10, 2026 | 187.32 | 188.00 | 187.32 | 188.00 | 188.00 | 0.73% | - |
| Feb 9, 2026 | 185.06 | 186.64 | 185.06 | 186.64 | 186.64 | 1.40% | - |
| Feb 6, 2026 | 181.16 | 184.06 | 181.16 | 184.06 | 184.06 | 1.59% | - |
| Feb 5, 2026 | 181.94 | 181.94 | 180.46 | 181.18 | 181.18 | -0.21% | 6 |
| Feb 4, 2026 | 183.74 | 183.74 | 181.56 | 181.56 | 181.56 | -0.39% | - |
| Feb 3, 2026 | 182.84 | 182.84 | 182.28 | 182.28 | 182.28 | 0.95% | - |
| Feb 2, 2026 | 178.20 | 180.80 | 178.20 | 180.56 | 180.56 | -0.23% | 1 |
| Jan 30, 2026 | 181.66 | 182.52 | 180.98 | 180.98 | 180.98 | -0.54% | - |
| Jan 29, 2026 | 184.38 | 184.64 | 181.96 | 181.96 | 181.96 | -0.80% | 95 |
| Jan 28, 2026 | 184.88 | 184.88 | 183.42 | 183.42 | 183.42 | -0.02% | 607 |
| Jan 27, 2026 | 182.22 | 183.46 | 182.22 | 183.46 | 183.46 | 1.15% | - |
| Jan 26, 2026 | 180.66 | 181.38 | 180.66 | 181.38 | 181.38 | 0.41% | 3 |
| Jan 23, 2026 | 180.42 | 180.64 | 180.24 | 180.64 | 180.64 | -0.18% | - |