BNP Paribas Easy MSCI Europe ESG Filtered Min TE (LON:EEGB)
London · Delayed Price · Currency is GBP · Price in GBX 1,765.80
+3.90 (0.22%)
Last updated: Sep 22, 2026, 2:30 PM GMT
LON:EEGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,770.40 | 1,771.40 | 1,758.60 | 1,760.70 | 1,760.70 | -0.29% | 39,037 |
| Sep 22, 2026 | 1,763.40 | 1,771.40 | 1,763.40 | 1,765.80 | 1,765.80 | 0.22% | 12,207 |
| Sep 21, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,761.90 | 1,761.90 | 1.11% | 3,916 |
| Sep 18, 2026 | 1,762.00 | 1,762.00 | 1,744.40 | 1,742.60 | 1,742.60 | -1.39% | 37,040 |
| Sep 17, 2026 | 1,757.40 | 1,771.40 | 1,757.40 | 1,767.20 | 1,767.20 | 1.06% | 38,426 |
| Sep 16, 2026 | 1,743.60 | 1,743.60 | 1,741.20 | 1,748.60 | 1,748.60 | 0.74% | 11,322 |
| Sep 15, 2026 | 1,732.80 | 1,740.00 | 1,724.80 | 1,735.70 | 1,735.70 | -0.36% | 54,969 |
| Sep 14, 2026 | 1,746.20 | 1,746.20 | 1,738.20 | 1,742.00 | 1,742.00 | -0.64% | 12,385 |
| Sep 11, 2026 | 1,754.80 | 1,755.80 | 1,754.80 | 1,753.20 | 1,753.20 | 0.30% | 1,040 |
| Sep 10, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.45% | - |
| Sep 9, 2026 | 1,757.40 | 1,761.40 | 1,756.60 | 1,755.90 | 1,755.90 | -1.50% | 25,080 |
| Sep 8, 2026 | 1,782.60 | 1,782.60 | 1,782.60 | 1,782.60 | 1,782.60 | -0.14% | - |
| Sep 7, 2026 | 1,785.10 | 1,785.10 | 1,785.10 | 1,785.10 | 1,785.10 | -0.15% | - |
| Sep 4, 2026 | 1,783.80 | 1,783.80 | 1,783.00 | 1,787.70 | 1,787.70 | 0.28% | 1,020 |
| Sep 3, 2026 | 1,787.40 | 1,787.40 | 1,787.40 | 1,782.70 | 1,782.70 | 0.49% | 6,426 |
| Sep 2, 2026 | 1,768.40 | 1,772.60 | 1,768.40 | 1,774.00 | 1,774.00 | 0.07% | 8,402 |
| Sep 1, 2026 | 1,779.80 | 1,779.80 | 1,771.60 | 1,772.70 | 1,772.70 | -1.22% | 7,828 |
| Aug 28, 2026 | 1,794.60 | 1,794.60 | 1,794.20 | 1,794.60 | 1,794.60 | 0.44% | 4,816 |
| Aug 27, 2026 | 1,786.80 | 1,786.80 | 1,786.80 | 1,786.80 | 1,786.80 | -0.80% | - |
| Aug 26, 2026 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | 1,801.20 | 0.09% | - |
| Aug 25, 2026 | 1,796.40 | 1,796.40 | 1,796.40 | 1,799.50 | 1,799.50 | 0.44% | 6,043 |
| Aug 24, 2026 | 1,791.60 | 1,791.60 | 1,791.60 | 1,791.60 | 1,791.60 | -0.08% | - |
| Aug 21, 2026 | 1,787.00 | 1,787.40 | 1,787.00 | 1,793.10 | 1,793.10 | 0.51% | 10,280 |
| Aug 20, 2026 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.15% | - |
| Aug 19, 2026 | 1,786.70 | 1,786.70 | 1,786.70 | 1,786.70 | 1,786.70 | 0.05% | - |
| Aug 18, 2026 | 1,789.20 | 1,789.20 | 1,786.00 | 1,785.80 | 1,785.80 | -0.58% | 1,500 |
| Aug 17, 2026 | 1,797.80 | 1,797.80 | 1,797.80 | 1,796.20 | 1,796.20 | -0.11% | 4,856 |
| Aug 14, 2026 | 1,798.10 | 1,798.10 | 1,798.10 | 1,798.10 | 1,798.10 | -0.13% | - |
| Aug 13, 2026 | 1,800.50 | 1,800.50 | 1,800.50 | 1,800.50 | 1,800.50 | 0.05% | - |
| Aug 12, 2026 | 1,799.60 | 1,799.60 | 1,799.60 | 1,799.60 | 1,799.60 | -0.18% | - |
| Aug 11, 2026 | 1,802.80 | 1,802.80 | 1,802.80 | 1,802.80 | 1,802.80 | 0.04% | - |
| Aug 10, 2026 | 1,803.40 | 1,806.60 | 1,798.00 | 1,802.00 | 1,802.00 | -0.22% | 44,041 |
| Aug 7, 2026 | 1,815.20 | 1,815.20 | 1,815.20 | 1,806.00 | 1,806.00 | 0.28% | 500 |
| Aug 6, 2026 | 1,804.00 | 1,804.00 | 1,800.40 | 1,801.00 | 1,801.00 | 0.16% | 22,076 |
| Aug 5, 2026 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 0.18% | - |
| Aug 4, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.67% | - |
| Aug 3, 2026 | 1,779.60 | 1,784.80 | 1,779.60 | 1,783.00 | 1,783.00 | 0.73% | 12,750 |
| Jul 31, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.26% | - |
| Jul 30, 2026 | 1,774.70 | 1,774.70 | 1,774.70 | 1,774.70 | 1,774.70 | 0.81% | - |
| Jul 29, 2026 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | -0.51% | - |
| Jul 28, 2026 | 1,769.50 | 1,769.50 | 1,769.50 | 1,769.50 | 1,769.50 | 0.41% | - |
| Jul 27, 2026 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 1,762.30 | 0.34% | - |
| Jul 24, 2026 | 1,756.40 | 1,756.40 | 1,756.40 | 1,756.40 | 1,756.40 | 0.88% | - |
| Jul 23, 2026 | 1,741.10 | 1,741.10 | 1,741.10 | 1,741.10 | 1,741.10 | -1.21% | - |
| Jul 22, 2026 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.71% | - |
| Jul 21, 2026 | 1,741.20 | 1,741.20 | 1,741.20 | 1,750.00 | 1,750.00 | 0.78% | 2,877 |
| Jul 20, 2026 | 1,738.80 | 1,738.80 | 1,738.80 | 1,736.40 | 1,736.40 | -0.17% | 510 |
| Jul 17, 2026 | 1,739.30 | 1,739.30 | 1,739.30 | 1,739.30 | 1,739.30 | -0.10% | - |
| Jul 16, 2026 | 1,733.20 | 1,736.20 | 1,726.20 | 1,741.00 | 1,741.00 | - | 22,039 |
| Jul 15, 2026 | 1,747.40 | 1,757.40 | 1,745.80 | 1,741.00 | 1,741.00 | -0.61% | 22,039 |