BNP Paribas Easy MSCI USA Min TE (LON:ENAM)
London · Delayed Price · Currency is GBP · Price in EUR 31.11
+0.22 (0.72%)
Last updated: Sep 22, 2026, 12:45 PM GMT
LON:ENAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.07 | 31.11 | 31.07 | 31.11 | 31.11 | 0.72% | 14,969 |
| Sep 21, 2026 | 30.71 | 30.71 | 30.71 | 30.88 | 30.88 | 1.35% | 340 |
| Sep 18, 2026 | 30.54 | 30.55 | 30.54 | 30.47 | 30.47 | 0.11% | 700 |
| Sep 17, 2026 | 30.46 | 30.48 | 30.46 | 30.44 | 30.44 | 0.70% | 1,400 |
| Sep 16, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.50% | - |
| Sep 15, 2026 | 30.19 | 30.19 | 30.19 | 30.08 | 30.08 | -0.40% | 1,400 |
| Sep 14, 2026 | 30.19 | 30.22 | 30.19 | 30.20 | 30.20 | -0.27% | 6,787 |
| Sep 11, 2026 | 30.26 | 30.27 | 30.26 | 30.28 | 30.28 | 0.99% | 1,400 |
| Sep 10, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.32% | - |
| Sep 9, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.79% | - |
| Sep 8, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.13% | - |
| Sep 7, 2026 | 30.35 | 30.35 | 30.35 | 30.36 | 30.36 | -0.18% | 4,710 |
| Sep 4, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.42% | - |
| Sep 3, 2026 | 30.31 | 30.31 | 30.31 | 30.54 | 30.54 | 0.70% | 17 |
| Sep 2, 2026 | 30.31 | 30.31 | 30.31 | 30.33 | 30.33 | 0.31% | 10,791 |
| Sep 1, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.49% | - |
| Aug 28, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.95% | - |
| Aug 27, 2026 | 30.39 | 30.49 | 30.39 | 30.41 | 30.41 | 0.70% | 2,510 |
| Aug 26, 2026 | 30.14 | 30.14 | 30.14 | 30.20 | 30.20 | 0.23% | 350 |
| Aug 25, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.21% | - |
| Aug 24, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.18% | 350 |
| Aug 21, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% | - |
| Aug 20, 2026 | 30.16 | 30.16 | 30.16 | 30.14 | 30.14 | -0.73% | 1,050 |
| Aug 19, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.32% | - |
| Aug 18, 2026 | 30.50 | 30.50 | 30.49 | 30.46 | 30.46 | -0.95% | 680 |
| Aug 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.12% | - |
| Aug 14, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.44% | - |
| Aug 13, 2026 | 30.98 | 30.98 | 30.98 | 30.92 | 30.92 | 0.51% | 18 |
| Aug 12, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.04% | - |
| Aug 11, 2026 | 30.87 | 30.87 | 30.87 | 30.78 | 30.78 | -0.08% | 10 |
| Aug 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.07% | - |
| Aug 7, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% | - |
| Aug 6, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.09% | - |
| Aug 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.27% | - |
| Aug 4, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.56% | - |
| Aug 3, 2026 | 29.87 | 29.87 | 29.87 | 30.15 | 30.15 | 2.00% | 350 |
| Jul 31, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.79% | - |
| Jul 30, 2026 | 29.38 | 29.38 | 29.38 | 29.32 | 29.32 | -1.10% | 21,708 |
| Jul 29, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.79% | - |
| Jul 28, 2026 | 29.82 | 29.82 | 29.82 | 29.89 | 29.89 | 0.24% | 350 |
| Jul 27, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.46% | - |
| Jul 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.83% | - |
| Jul 23, 2026 | 29.95 | 29.96 | 29.73 | 29.70 | 29.70 | -1.51% | 4,900 |
| Jul 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.18% | - |
| Jul 21, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.23% | - |
| Jul 20, 2026 | 30.06 | 30.06 | 30.06 | 30.03 | 30.03 | 0.31% | 256,029 |
| Jul 17, 2026 | 29.95 | 29.96 | 29.95 | 29.94 | 29.94 | -1.13% | 539,424 |
| Jul 16, 2026 | 30.30 | 30.30 | 30.30 | 30.28 | 30.28 | 0.03% | 15,363 |
| Jul 15, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.09% | - |
| Jul 14, 2026 | 30.15 | 30.15 | 30.15 | 30.25 | 30.25 | -0.32% | 350 |