BNP Paribas Easy EUR Aggregate Bond SRI Fossil Free UCITS ETF (EPA:BSRIC)
France
· Delayed Price · Currency is EUR 10.71
-0.01 (-0.06%)
Last updated: Mar 6, 2026, 5:30 PM CET
EPA:BSRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 3,247 |
| Mar 6, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | -0.06% | 1,436 |
| Mar 5, 2026 | 10.76 | 10.76 | 10.71 | 10.71 | 10.71 | -0.83% | 129 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% | 1,983 |
| Mar 3, 2026 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | -0.50% | 8,492 |
| Mar 2, 2026 | 10.85 | 10.85 | 10.85 | 10.82 | 10.82 | -0.50% | - |
| Feb 27, 2026 | 10.83 | 10.87 | 10.83 | 10.87 | 10.87 | 0.24% | 2,930 |
| Feb 26, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 0.13% | 6,801 |
| Feb 25, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.06% | - |
| Feb 24, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.04% | - |
| Feb 23, 2026 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 0.02% | 5,555 |
| Feb 20, 2026 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 0.20% | 184 |
| Feb 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.04% | 4,432 |
| Feb 18, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.04% | 58,702 |
| Feb 17, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.13% | 464 |
| Feb 16, 2026 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.02% | 16,507 |
| Feb 13, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | - |
| Feb 12, 2026 | 10.77 | 10.77 | 10.77 | 10.78 | 10.78 | 0.11% | - |
| Feb 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.04% | - |
| Feb 10, 2026 | 10.75 | 10.75 | 10.75 | 10.76 | 10.76 | 0.15% | - |
| Feb 9, 2026 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 344 |
| Feb 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.02% | 17,000 |
| Feb 5, 2026 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | -0.04% | 14,090 |
| Feb 4, 2026 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 0.19% | 12,048 |
| Feb 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.04% | 4,547 |
| Feb 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% | - |
| Jan 30, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.02% | 1,264 |
| Jan 29, 2026 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.17% | 912 |
| Jan 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Jan 27, 2026 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | 0.07% | 248 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.72 | 10.72 | 0.24% | - |
| Jan 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.15% | 1,147 |
| Jan 22, 2026 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 0.21% | 1,011 |
| Jan 21, 2026 | 10.71 | 10.72 | 10.70 | 10.69 | 10.69 | -0.09% | 2,903 |
| Jan 20, 2026 | 10.69 | 10.69 | 10.69 | 10.70 | 10.70 | -0.11% | - |
| Jan 19, 2026 | 10.72 | 10.72 | 10.72 | 10.71 | 10.71 | -0.04% | - |
| Jan 16, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.19% | 1,200 |
| Jan 15, 2026 | 10.72 | 10.73 | 10.71 | 10.73 | 10.73 | 0.21% | 3,693 |
| Jan 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.26% | - |
| Jan 13, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.28% | 274 |
| Jan 12, 2026 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 0.24% | 601 |
| Jan 9, 2026 | 10.68 | 10.68 | 10.68 | 10.69 | 10.69 | 0.06% | - |
| Jan 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.21% | - |
| Jan 7, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.30% | 680 |
| Jan 6, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 12,000 |
| Jan 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% | 590 |
| Jan 2, 2026 | 10.64 | 10.64 | 10.64 | 10.63 | 10.63 | -0.24% | - |
| Dec 31, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.11% | - |
| Dec 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.13% | 165 |
| Dec 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.41% | 668 |
| Dec 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.13% | - |
| Dec 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.13% | 143 |
| Dec 22, 2025 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | -0.08% | - |
| Dec 19, 2025 | 10.64 | 10.64 | 10.64 | 10.62 | 10.62 | -0.26% | - |
| Dec 18, 2025 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 0.11% | 51,709 |
| Dec 17, 2025 | 10.66 | 10.66 | 10.66 | 10.64 | 10.64 | -0.23% | - |
| Dec 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% | 1,033 |
| Dec 15, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.08% | 200 |
| Dec 12, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.06% | - |
| Dec 11, 2025 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -0.08% | 472 |
| Dec 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.04% | 1,903 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.24% | 600 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.65 | 10.62 | 10.62 | -0.39% | - |
| Dec 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.13% | - |
| Dec 4, 2025 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | -0.24% | 1,773 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 138 |
| Dec 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.06% | - |
| Dec 1, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -0.24% | 238 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.06% | - |
| Nov 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.06% | 5,683 |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.71 | 10.71 | - | - |
| Nov 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.02% | - |
| Nov 24, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.07% | 466 |
| Nov 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | 1,000 |
| Nov 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.17% | 3,613 |
| Nov 19, 2025 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.15% | 100 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.15% | - |
| Nov 17, 2025 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.34% | 573 |
| Nov 14, 2025 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.43% | 2,000 |
| Nov 13, 2025 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | -0.15% | 5,000 |
| Nov 12, 2025 | 10.71 | 10.71 | 10.71 | 10.73 | 10.73 | 0.09% | - |
| Nov 11, 2025 | 10.71 | 10.71 | 10.71 | 10.72 | 10.72 | 0.09% | - |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.71 | 10.71 | 0.02% | - |
| Nov 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.17% | 1,920 |
| Nov 6, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 0.36% | 297 |
| Nov 5, 2025 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | -0.26% | 974 |
| Nov 4, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.06% | - |
| Nov 3, 2025 | 10.72 | 10.72 | 10.72 | 10.71 | 10.71 | -0.32% | - |
| Oct 31, 2025 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 0.07% | 19,162 |
| Oct 30, 2025 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | -0.02% | 2,151 |
| Oct 29, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.07% | 2,556 |
| Oct 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.02% | - |
| Oct 27, 2025 | 10.72 | 10.72 | 10.72 | 10.73 | 10.73 | 0.11% | - |
| Oct 24, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.54% | - |
| Oct 23, 2025 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 0.20% | 17,966 |
| Oct 22, 2025 | 10.76 | 10.76 | 10.76 | 10.75 | 10.75 | -0.20% | - |
| Oct 21, 2025 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 0.37% | 491 |
| Oct 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.04% | 372 |
| Oct 17, 2025 | 10.77 | 10.77 | 10.77 | 10.74 | 10.74 | -0.13% | - |
| Oct 16, 2025 | 10.74 | 10.74 | 10.74 | 10.75 | 10.75 | -0.15% | - |