BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF (ETR:JSRI)
Germany · Delayed Price · Currency is EUR 25.38
-0.05 (-0.20%)
Sep 23, 2026, 1:12 PM CET
ETR:JSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | - | -0.20% | 480 |
| Sep 22, 2026 | 25.27 | 25.49 | 25.27 | 25.43 | 25.43 | 0.43% | 480 |
| Sep 21, 2026 | 25.22 | 25.32 | 25.20 | 25.32 | 25.32 | 0.60% | 348 |
| Sep 18, 2026 | 25.17 | 25.17 | 25.07 | 25.17 | 25.17 | -1.06% | 32 |
| Sep 17, 2026 | 25.42 | 25.44 | 25.36 | 25.44 | 25.44 | 0.73% | 164 |
| Sep 16, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 0.78% | 255 |
| Sep 15, 2026 | 25.06 | 25.13 | 25.03 | 25.06 | 25.06 | -0.89% | 574 |
| Sep 14, 2026 | 25.26 | 25.30 | 25.24 | 25.28 | 25.28 | 0.66% | 9,262 |
| Sep 11, 2026 | 24.87 | 25.12 | 24.87 | 25.12 | 25.12 | 1.64% | 64 |
| Sep 10, 2026 | 24.98 | 24.98 | 24.71 | 24.71 | 24.71 | -0.50% | - |
| Sep 9, 2026 | 25.08 | 25.08 | 24.84 | 24.84 | 24.84 | -1.31% | 59 |
| Sep 8, 2026 | 25.28 | 25.28 | 25.15 | 25.17 | 25.17 | -1.00% | 545 |
| Sep 7, 2026 | 25.46 | 25.46 | 25.36 | 25.42 | 25.42 | 0.04% | 708 |
| Sep 4, 2026 | 25.22 | 25.42 | 25.22 | 25.41 | 25.41 | 0.43% | 1,009 |
| Sep 3, 2026 | 25.12 | 25.30 | 25.01 | 25.30 | 25.30 | 1.71% | 13,491 |
| Sep 2, 2026 | 24.71 | 24.96 | 24.57 | 24.88 | 24.88 | -0.26% | 19,936 |
| Sep 1, 2026 | 25.15 | 25.15 | 24.84 | 24.94 | 24.94 | -0.66% | 550 |
| Aug 31, 2026 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | -0.59% | 3,936 |
| Aug 28, 2026 | 25.25 | 25.26 | 25.17 | 25.26 | 25.26 | 1.65% | 15,587 |
| Aug 27, 2026 | 24.89 | 24.91 | 24.80 | 24.85 | 24.85 | -0.14% | 122 |
| Aug 26, 2026 | 25.01 | 25.01 | 24.88 | 24.88 | 24.88 | 0.34% | 1 |
| Aug 25, 2026 | 24.77 | 24.82 | 24.76 | 24.80 | 24.80 | 0.65% | 131 |
| Aug 24, 2026 | 24.68 | 24.69 | 24.64 | 24.64 | 24.64 | 0.26% | - |
| Aug 21, 2026 | 24.52 | 24.67 | 24.52 | 24.57 | 24.57 | 0.33% | 6,924 |
| Aug 20, 2026 | 24.56 | 24.56 | 24.44 | 24.49 | 24.49 | -0.04% | 128 |
| Aug 19, 2026 | 24.40 | 24.57 | 24.40 | 24.50 | 24.50 | -0.61% | 3,625 |
| Aug 18, 2026 | 24.92 | 24.92 | 24.65 | 24.65 | 24.65 | -2.72% | 885 |
| Aug 17, 2026 | 25.32 | 25.34 | 25.19 | 25.34 | 25.34 | -0.80% | 89 |
| Aug 14, 2026 | 25.60 | 25.61 | 25.55 | 25.55 | 25.55 | -0.16% | 5,333 |
| Aug 13, 2026 | 25.49 | 25.59 | 25.47 | 25.59 | 25.59 | -0.12% | - |
| Aug 12, 2026 | 25.41 | 25.62 | 25.41 | 25.62 | 25.62 | 0.12% | - |
| Aug 11, 2026 | 25.62 | 25.73 | 25.56 | 25.59 | 25.59 | 0.22% | 400 |
| Aug 10, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | 25.53 | -0.31% | 11,506 |
| Aug 7, 2026 | 25.39 | 25.61 | 25.36 | 25.61 | 25.61 | 2.19% | 2,562 |
| Aug 6, 2026 | 24.97 | 25.06 | 24.97 | 25.06 | 25.06 | 1.25% | 6,473 |
| Aug 5, 2026 | 24.71 | 24.91 | 24.67 | 24.75 | 24.75 | 0.79% | 1,640 |
| Aug 4, 2026 | 24.41 | 24.56 | 24.31 | 24.56 | 24.56 | 0.31% | 1,685 |
| Aug 3, 2026 | 24.57 | 24.63 | 24.29 | 24.48 | 24.48 | 0.76% | 4,540 |
| Jul 31, 2026 | 24.38 | 24.60 | 24.30 | 24.30 | 24.30 | -3.28% | 9,045 |
| Jul 30, 2026 | 24.53 | 25.12 | 24.43 | 25.12 | 25.12 | 1.56% | 7,489 |
| Jul 29, 2026 | 24.87 | 24.93 | 24.70 | 24.74 | 24.74 | 0.10% | 901 |
| Jul 28, 2026 | 24.70 | 24.71 | 24.54 | 24.71 | 24.71 | -0.36% | 9,095 |
| Jul 27, 2026 | 24.95 | 25.00 | 24.80 | 24.80 | 24.80 | 1.43% | 2,628 |
| Jul 24, 2026 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | 1.14% | 2,464 |
| Jul 23, 2026 | 24.44 | 24.44 | 24.18 | 24.18 | 24.18 | -1.10% | 896 |
| Jul 22, 2026 | 24.46 | 24.47 | 24.36 | 24.45 | 24.45 | -1.83% | 2,165 |
| Jul 21, 2026 | 24.77 | 24.90 | 24.68 | 24.90 | 24.90 | 1.16% | 1,294 |
| Jul 20, 2026 | 24.47 | 24.74 | 24.47 | 24.62 | 24.62 | 0.70% | 3,709 |
| Jul 17, 2026 | 24.29 | 24.45 | 24.28 | 24.45 | 24.45 | -1.55% | 2,343 |
| Jul 16, 2026 | 24.83 | 24.83 | 24.70 | 24.83 | 24.83 | 0.16% | 1,967 |