Invesco MSCI Japan ESG Climate Paris Aligned UCITS ETF (ETR:PAUJ)
Germany · Delayed Price · Currency is EUR 4.931
+0.048 (0.98%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:PAUJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.98% | 13,137 |
| Sep 21, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | 0.95% | 3,301 |
| Sep 18, 2026 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | -0.74% | 17,939 |
| Sep 17, 2026 | 4.85 | 4.90 | 4.84 | 4.87 | 4.87 | 0.67% | 8,954 |
| Sep 16, 2026 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 1.28% | 15,738 |
| Sep 15, 2026 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | -0.76% | 35,093 |
| Sep 14, 2026 | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | -0.52% | 103,548 |
| Sep 11, 2026 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 1.64% | 103,350 |
| Sep 10, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.48% | 10,890 |
| Sep 9, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -1.36% | 73,711 |
| Sep 8, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.38% | 12,542 |
| Sep 7, 2026 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | 0.39% | 44,459 |
| Sep 4, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.75% | 51,894 |
| Sep 3, 2026 | 4.77 | 4.82 | 4.76 | 4.82 | 4.82 | 1.63% | 72,047 |
| Sep 2, 2026 | 4.70 | 4.74 | 4.67 | 4.74 | 4.74 | -0.31% | 22,767 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | -0.52% | 19,695 |
| Aug 31, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.20% | 20,720 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 1.16% | 18,380 |
| Aug 27, 2026 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | -0.14% | 19,099 |
| Aug 26, 2026 | 4.81 | 4.82 | 4.79 | 4.79 | 4.79 | -0.02% | 56,291 |
| Aug 25, 2026 | 4.78 | 4.80 | 4.78 | 4.79 | 4.79 | 0.77% | 20,456 |
| Aug 24, 2026 | 4.76 | 4.79 | 4.75 | 4.75 | 4.75 | -0.25% | 8,810 |
| Aug 21, 2026 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | -0.01% | 12,280 |
| Aug 20, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.62% | 12,810 |
| Aug 19, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.79 | 0.26% | 72,367 |
| Aug 18, 2026 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -3.83% | 59,185 |
| Aug 17, 2026 | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | -0.26% | 25,542 |
| Aug 14, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.58% | 44,840 |
| Aug 13, 2026 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 0.63% | 10,272 |
| Aug 12, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.03% | 22,487 |
| Aug 11, 2026 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | 0.37% | 18,272 |
| Aug 10, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.04% | 6,804 |
| Aug 7, 2026 | 4.89 | 4.93 | 4.89 | 4.92 | 4.91 | -0.07% | 102,622 |
| Aug 6, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 0.34% | 67,774 |
| Aug 5, 2026 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | 1.39% | 56,222 |
| Aug 4, 2026 | 4.79 | 4.84 | 4.77 | 4.84 | 4.83 | 1.01% | 30,583 |
| Aug 3, 2026 | 4.82 | 4.82 | 4.75 | 4.79 | 4.79 | 0.24% | 128,634 |
| Jul 31, 2026 | 4.80 | 4.83 | 4.78 | 4.78 | 4.77 | -1.02% | 22,820 |
| Jul 30, 2026 | 4.68 | 4.82 | 4.67 | 4.82 | 4.82 | 2.74% | 165,254 |
| Jul 29, 2026 | 4.72 | 4.76 | 4.70 | 4.70 | 4.70 | 0.05% | 46,814 |
| Jul 28, 2026 | 4.67 | 4.70 | 4.66 | 4.69 | 4.69 | -0.89% | 51,207 |
| Jul 27, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.73 | 0.22% | 26,784 |
| Jul 24, 2026 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 0.71% | 46,883 |
| Jul 23, 2026 | 4.77 | 4.78 | 4.69 | 4.69 | 4.69 | -1.70% | 41,305 |
| Jul 22, 2026 | 4.77 | 4.77 | 4.75 | 4.77 | 4.77 | -1.46% | 10,207 |
| Jul 21, 2026 | 4.80 | 4.84 | 4.79 | 4.84 | 4.84 | 1.94% | 11,871 |
| Jul 20, 2026 | 4.70 | 4.78 | 4.70 | 4.75 | 4.75 | 0.89% | 22,293 |
| Jul 17, 2026 | 4.67 | 4.71 | 4.66 | 4.71 | 4.71 | -1.99% | 23,560 |
| Jul 16, 2026 | 4.81 | 4.81 | 4.77 | 4.80 | 4.80 | -0.84% | 42,769 |
| Jul 15, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.46% | 21,165 |