BNP Paribas Equity Low Vol Europe (ETR:VLEU)
Germany · Delayed Price · Currency is EUR 220.20
-1.05 (-0.47%)
Sep 23, 2026, 4:29 PM CET
ETR:VLEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 221.60 | 221.60 | 220.20 | 220.20 | - | -0.47% | 30 |
| Sep 22, 2026 | 221.15 | 222.20 | 221.15 | 221.25 | 221.25 | 0.36% | 87 |
| Sep 21, 2026 | 219.45 | 220.65 | 219.45 | 220.45 | 220.45 | 0.98% | 9 |
| Sep 18, 2026 | 219.90 | 219.90 | 218.30 | 218.30 | 218.30 | -1.11% | 46 |
| Sep 17, 2026 | 220.00 | 220.75 | 219.60 | 220.75 | 220.75 | 0.85% | 132 |
| Sep 16, 2026 | 218.10 | 218.90 | 218.10 | 218.90 | 218.90 | 0.71% | 1 |
| Sep 15, 2026 | 216.55 | 217.60 | 215.95 | 217.35 | 217.35 | -0.02% | 7 |
| Sep 14, 2026 | 218.20 | 218.30 | 217.40 | 217.40 | 217.40 | -0.41% | - |
| Sep 11, 2026 | 218.50 | 219.15 | 218.30 | 218.30 | 218.30 | 0.21% | 83 |
| Sep 10, 2026 | 219.35 | 219.35 | 217.85 | 217.85 | 217.85 | -0.53% | - |
| Sep 9, 2026 | 221.35 | 221.35 | 219.00 | 219.00 | 219.00 | -1.57% | - |
| Sep 8, 2026 | 222.20 | 222.50 | 222.00 | 222.50 | 222.50 | - | 7 |
| Sep 7, 2026 | 222.60 | 222.75 | 222.40 | 222.50 | 222.50 | -0.36% | 1 |
| Sep 4, 2026 | 222.00 | 223.30 | 222.00 | 223.30 | 223.30 | 0.27% | 6 |
| Sep 3, 2026 | 221.95 | 222.70 | 221.95 | 222.70 | 222.70 | 0.50% | - |
| Sep 2, 2026 | 223.20 | 223.20 | 221.60 | 221.60 | 221.60 | -0.81% | 6 |
| Sep 1, 2026 | 225.20 | 225.20 | 223.30 | 223.40 | 223.40 | -0.38% | 17 |
| Aug 31, 2026 | 225.60 | 225.60 | 224.25 | 224.25 | 224.25 | -0.49% | 10 |
| Aug 28, 2026 | 225.85 | 225.85 | 225.35 | 225.35 | 225.35 | 0.36% | 36 |
| Aug 27, 2026 | 226.20 | 226.20 | 224.55 | 224.55 | 224.55 | -0.80% | 40 |
| Aug 26, 2026 | 226.95 | 227.05 | 226.35 | 226.35 | 226.35 | -0.09% | 13 |
| Aug 25, 2026 | 226.20 | 226.80 | 226.20 | 226.55 | 226.55 | 0.47% | - |
| Aug 24, 2026 | 224.80 | 225.50 | 224.80 | 225.50 | 225.50 | 0.40% | 85 |
| Aug 21, 2026 | 223.40 | 224.60 | 223.40 | 224.60 | 224.60 | 0.65% | 45 |
| Aug 20, 2026 | 223.05 | 223.40 | 223.00 | 223.15 | 223.15 | 0.11% | 31 |
| Aug 19, 2026 | 223.55 | 223.55 | 222.90 | 222.90 | 222.90 | -0.04% | 6 |
| Aug 18, 2026 | 223.65 | 223.65 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Aug 17, 2026 | 224.95 | 224.95 | 224.00 | 224.00 | 224.00 | -0.42% | 1 |
| Aug 14, 2026 | 225.60 | 225.60 | 224.95 | 224.95 | 224.95 | -0.31% | - |
| Aug 13, 2026 | 225.95 | 226.25 | 225.65 | 225.65 | 225.65 | 0.04% | - |
| Aug 12, 2026 | 226.25 | 226.25 | 225.55 | 225.55 | 225.55 | -0.31% | - |
| Aug 11, 2026 | 226.80 | 226.80 | 226.25 | 226.25 | 226.25 | -0.18% | - |
| Aug 10, 2026 | 227.30 | 227.30 | 226.65 | 226.65 | 226.65 | -0.44% | - |
| Aug 7, 2026 | 227.55 | 228.05 | 227.55 | 227.65 | 227.65 | -0.02% | 50 |
| Aug 6, 2026 | 227.75 | 228.10 | 227.70 | 227.70 | 227.70 | 0.42% | 4 |
| Aug 5, 2026 | 227.30 | 227.45 | 226.75 | 226.75 | 226.75 | 0.15% | 23 |
| Aug 4, 2026 | 226.15 | 226.40 | 226.15 | 226.40 | 226.40 | 0.53% | - |
| Aug 3, 2026 | 224.90 | 225.35 | 224.85 | 225.20 | 225.20 | 0.47% | 5 |
| Jul 31, 2026 | 225.60 | 225.60 | 224.15 | 224.15 | 224.15 | -0.31% | - |
| Jul 30, 2026 | 224.40 | 224.85 | 224.40 | 224.85 | 224.85 | 0.36% | - |
| Jul 29, 2026 | 225.70 | 225.70 | 224.00 | 224.05 | 224.05 | -0.62% | 6 |
| Jul 28, 2026 | 225.25 | 225.45 | 224.95 | 225.45 | 225.45 | 0.47% | - |
| Jul 27, 2026 | 225.90 | 225.90 | 224.40 | 224.40 | 224.40 | 0.02% | 29 |
| Jul 24, 2026 | 223.00 | 224.35 | 223.00 | 224.35 | 224.35 | 0.65% | - |
| Jul 23, 2026 | 223.50 | 223.50 | 222.90 | 222.90 | 222.90 | -0.85% | - |
| Jul 22, 2026 | 222.95 | 224.80 | 222.95 | 224.80 | 224.80 | 0.69% | 2 |
| Jul 21, 2026 | 222.95 | 223.25 | 222.95 | 223.25 | 223.25 | 0.11% | - |
| Jul 20, 2026 | 223.20 | 223.45 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Jul 17, 2026 | 223.45 | 224.40 | 223.40 | 224.00 | 224.00 | 0.07% | 126 |
| Jul 16, 2026 | 222.55 | 223.85 | 221.90 | 223.85 | 223.85 | 0.54% | 108 |