BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF (SWX:SRIJC)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 31.33
+0.21 (0.69%)
At close: Sep 22, 2026
SWX:SRIJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.69% | - |
| Sep 21, 2026 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | 0.32% | 194 |
| Sep 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.94% | 1 |
| Sep 17, 2026 | 31.31 | 31.31 | 31.28 | 31.31 | 31.31 | 0.98% | 304 |
| Sep 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.55% | - |
| Sep 15, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.98% | 96 |
| Sep 14, 2026 | 31.12 | 31.14 | 31.12 | 31.14 | 31.14 | 0.76% | 485 |
| Sep 11, 2026 | 30.91 | 30.93 | 30.90 | 30.90 | 30.90 | 1.26% | 776 |
| Sep 10, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.46% | - |
| Sep 9, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.57% | - |
| Sep 8, 2026 | 31.14 | 31.15 | 31.14 | 31.15 | 31.15 | -0.35% | 190 |
| Sep 7, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | 192 |
| Sep 4, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.15% | - |
| Sep 3, 2026 | 30.89 | 30.90 | 30.89 | 30.90 | 30.90 | 1.01% | 196 |
| Sep 2, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.15% | - |
| Sep 1, 2026 | 30.97 | 30.97 | 30.55 | 30.55 | 30.55 | -1.75% | 1,152 |
| Aug 31, 2026 | 31.10 | 31.10 | 31.09 | 31.09 | 31.09 | 0.06% | 194 |
| Aug 28, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.27% | - |
| Aug 27, 2026 | 30.72 | 30.72 | 30.68 | 30.68 | 30.68 | 0.16% | 588 |
| Aug 26, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.33% | - |
| Aug 25, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.66% | - |
| Aug 24, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.26% | - |
| Aug 21, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.12% | - |
| Aug 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.15% | - |
| Aug 19, 2026 | 30.29 | 30.29 | 30.20 | 30.26 | 30.26 | -1.11% | 784 |
| Aug 18, 2026 | 30.69 | 30.69 | 30.60 | 30.60 | 30.60 | -2.10% | 384 |
| Aug 17, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.75% | - |
| Aug 14, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Aug 13, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - | - |
| Aug 12, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.19% | 96 |
| Aug 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.13% | - |
| Aug 10, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.19% | 96 |
| Aug 7, 2026 | 31.48 | 31.48 | 31.45 | 31.45 | 31.45 | 1.80% | 196 |
| Aug 6, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.38% | - |
| Aug 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.71% | - |
| Aug 4, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.35% | - |
| Aug 3, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.15% | - |
| Jul 31, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -2.59% | - |
| Jul 30, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.36% | - |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Jul 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.45% | - |
| Jul 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.96% | - |
| Jul 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.29% | - |
| Jul 22, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.44% | - |
| Jul 21, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.09% | - |
| Jul 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.38% | - |
| Jul 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.27% | - |
| Jul 16, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - | - |
| Jul 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.05% | - |