Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (ETR:ETSA)
18.04
-0.01 (-0.04%)
Apr 16, 2026, 5:36 PM CET
ETR:ETSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.10 | 18.13 | 18.08 | 18.12 | - | 0.40% | 11,201 |
| Apr 15, 2026 | 18.13 | 18.15 | 18.05 | 18.05 | 18.05 | -0.50% | 16,611 |
| Apr 14, 2026 | 18.04 | 18.14 | 18.04 | 18.14 | 18.14 | 1.05% | 31,992 |
| Apr 13, 2026 | 17.84 | 17.95 | 17.81 | 17.95 | 17.95 | -0.06% | 10,560 |
| Apr 10, 2026 | 17.92 | 18.07 | 17.92 | 17.96 | 17.96 | 0.25% | 66,385 |
| Apr 9, 2026 | 17.92 | 17.92 | 17.80 | 17.91 | 17.91 | -0.10% | 129,544 |
| Apr 8, 2026 | 17.89 | 17.99 | 17.88 | 17.93 | 17.93 | 3.98% | 49,235 |
| Apr 7, 2026 | 17.48 | 17.56 | 17.20 | 17.25 | 17.25 | -1.10% | 23,879 |
| Apr 2, 2026 | 17.23 | 17.44 | 17.21 | 17.44 | 17.44 | -0.13% | 1,237 |
| Apr 1, 2026 | 17.44 | 17.46 | 17.35 | 17.46 | 17.46 | 2.50% | 2,430 |
| Mar 31, 2026 | 16.98 | 17.12 | 16.97 | 17.03 | 17.03 | 0.37% | 28,451 |
| Mar 30, 2026 | 16.76 | 16.97 | 16.76 | 16.97 | 16.97 | 1.13% | 71,353 |
| Mar 27, 2026 | 16.93 | 16.93 | 16.73 | 16.78 | 16.78 | -0.94% | 25,278 |
| Mar 26, 2026 | 17.03 | 17.04 | 16.94 | 16.94 | 16.94 | -1.24% | 68,389 |
| Mar 25, 2026 | 17.11 | 17.18 | 17.08 | 17.15 | 17.15 | 1.70% | 278,927 |
| Mar 24, 2026 | 16.89 | 16.91 | 16.71 | 16.87 | 16.87 | 0.26% | 40,401 |
| Mar 23, 2026 | 16.43 | 17.06 | 16.31 | 16.82 | 16.82 | 0.77% | 90,122 |
| Mar 20, 2026 | 17.14 | 17.16 | 16.70 | 16.70 | 16.70 | -1.72% | 31,195 |
| Mar 19, 2026 | 17.20 | 17.20 | 16.99 | 16.99 | 16.99 | -2.49% | 85,934 |
| Mar 18, 2026 | 17.63 | 17.63 | 17.42 | 17.42 | 17.42 | -0.72% | 9,035 |
| Mar 17, 2026 | 17.41 | 17.55 | 17.41 | 17.55 | 17.55 | 0.70% | 18,933 |
| Mar 16, 2026 | 17.38 | 17.49 | 17.36 | 17.43 | 17.43 | 0.36% | 6,871 |
| Mar 13, 2026 | 17.31 | 17.55 | 17.31 | 17.36 | 17.36 | -0.49% | 1,740 |
| Mar 12, 2026 | 17.47 | 17.49 | 17.38 | 17.45 | 17.45 | -0.57% | 10,993 |
| Mar 11, 2026 | 17.51 | 17.57 | 17.44 | 17.55 | 17.55 | -0.58% | 80,421 |
| Mar 10, 2026 | 17.63 | 17.67 | 17.54 | 17.65 | 17.65 | 1.95% | 44,369 |
| Mar 9, 2026 | 17.00 | 17.31 | 16.99 | 17.31 | 17.31 | -0.64% | 60,914 |
| Mar 6, 2026 | 17.63 | 17.68 | 17.27 | 17.43 | 17.43 | -0.95% | 301,235 |
| Mar 5, 2026 | 17.78 | 17.92 | 17.59 | 17.59 | 17.59 | -1.31% | 103,873 |
| Mar 4, 2026 | 17.65 | 17.86 | 17.58 | 17.83 | 17.83 | 1.34% | 76,077 |
| Mar 3, 2026 | 17.88 | 17.88 | 17.48 | 17.59 | 17.59 | -3.00% | 44,484 |
| Mar 2, 2026 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | -1.58% | 97,165 |
| Feb 27, 2026 | 18.44 | 18.47 | 18.39 | 18.43 | 18.43 | 0.05% | 23,684 |
| Feb 26, 2026 | 18.44 | 18.47 | 18.38 | 18.42 | 18.42 | -0.07% | 5,756 |
| Feb 25, 2026 | 18.38 | 18.43 | 18.38 | 18.43 | 18.43 | 0.69% | 5,344 |
| Feb 24, 2026 | 18.21 | 18.33 | 18.21 | 18.30 | 18.30 | 0.26% | 40 |
| Feb 23, 2026 | 18.30 | 18.35 | 18.26 | 18.26 | 18.26 | -0.51% | 22,186 |
| Feb 20, 2026 | 18.24 | 18.40 | 18.24 | 18.35 | 18.35 | 0.88% | 470 |
| Feb 19, 2026 | 18.26 | 18.26 | 18.15 | 18.19 | 18.19 | -0.48% | 11,700 |
| Feb 18, 2026 | 18.15 | 18.28 | 18.15 | 18.28 | 18.28 | 1.11% | 200 |
| Feb 17, 2026 | 17.98 | 18.08 | 17.98 | 18.08 | 18.08 | 0.58% | 7,630 |
| Feb 16, 2026 | 18.00 | 18.02 | 17.97 | 17.97 | 17.97 | 0.12% | 2,687 |
| Feb 13, 2026 | 17.97 | 17.97 | 17.90 | 17.95 | 17.95 | -0.13% | 22,224 |
| Feb 12, 2026 | 18.18 | 18.18 | 17.94 | 17.98 | 17.98 | -0.52% | 13,393 |
| Feb 11, 2026 | 18.07 | 18.11 | 18.03 | 18.07 | 18.07 | 0.16% | 2,214 |
| Feb 10, 2026 | 18.04 | 18.07 | 18.04 | 18.04 | 18.04 | -0.09% | 1,971 |
| Feb 9, 2026 | 17.99 | 18.06 | 17.92 | 18.06 | 18.06 | 0.68% | 7,838 |
| Feb 6, 2026 | 17.73 | 17.94 | 17.73 | 17.94 | 17.94 | 0.90% | 1,166 |
| Feb 5, 2026 | 17.92 | 17.96 | 17.72 | 17.78 | 17.78 | -1.00% | 27,235 |
| Feb 4, 2026 | 17.92 | 18.07 | 17.92 | 17.96 | 17.96 | 0.06% | 3,205 |