Skip to main content
BNP Paribas Easy MSCI EMU Min TE (EPA:EEMU)
France flag France · Delayed Price · Currency is EUR
18.08
+0.01 (0.03%)
At close: Dec 5, 2025

EPA:EEMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1118.1418.0718.0818.080.03%6,741
Dec 4, 202518.0518.0718.0118.0718.070.52%22,498
Dec 3, 202518.0418.0717.9817.9817.980.30%7,086
Dec 2, 202517.9118.0217.9117.9317.930.09%9,242
Dec 1, 202517.8817.9117.8117.9117.91-0.17%6,197
Nov 28, 202517.9217.9517.8617.9417.940.27%74,093
Nov 27, 202517.8417.9117.8417.8917.890.10%6,767
Nov 26, 202517.7917.8717.6917.8717.871.18%19,867
Nov 25, 202517.5417.6717.4817.6717.670.88%130,078
Nov 24, 202517.5617.5917.4917.5117.510.41%13,897
Nov 21, 202517.3317.4717.3317.4417.44-0.86%15,485
Nov 20, 202517.7117.7117.5917.5917.590.46%19,908
Nov 19, 202517.4617.5917.4317.5117.510.15%17,205
Nov 18, 202517.5617.5817.4117.4917.49-1.87%10,604
Nov 17, 202517.9817.9817.7917.8217.82-0.66%13,353
Nov 14, 202517.9917.9917.7917.9417.94-0.95%70,622
Nov 13, 202518.2918.2918.1118.1118.11-0.67%739,105
Nov 12, 202518.1118.2618.1118.2318.231.00%1,833
Nov 11, 202517.9118.0317.9118.0518.050.97%30,614
Nov 10, 202517.8317.8817.8217.8817.881.70%10,603
Nov 7, 202517.7917.7917.5517.5817.58-0.57%54,707
Nov 6, 202517.8517.8717.6817.6817.68-1.35%13,193
Nov 5, 202517.7417.9217.7417.9217.920.20%9,375
Nov 4, 202517.7317.8917.6117.8917.89-0.32%9,335
Nov 3, 202517.9018.0017.8917.9417.940.36%16,948
Oct 31, 202517.9817.9817.8717.8817.88-0.41%226,196
Oct 30, 202518.0118.0117.9017.9517.95-0.41%16,680
Oct 29, 202518.0318.0817.9818.0318.03-0.17%22,003
Oct 28, 202518.0118.0617.9518.0618.060.08%13,754
Oct 27, 202518.0018.0417.9318.0418.040.52%14,562
Oct 24, 202517.9817.9817.8417.9517.950.21%3,973
Oct 23, 202517.8817.9117.8417.9117.910.49%6,429
Oct 22, 202517.8717.9217.8217.8217.82-0.62%20,834
Oct 21, 202517.9117.9417.8817.9417.940.22%36,096
Oct 20, 202517.8017.9017.8017.9017.901.24%24,377
Oct 17, 202517.5917.6817.5417.6817.68-0.97%6,170
Oct 16, 202517.7317.8517.6917.8517.850.73%6,030
Oct 15, 202517.7517.8117.7217.7217.720.67%41,203
Oct 14, 202517.4917.6017.4317.6017.60-0.07%11,717
Oct 13, 202517.6117.6517.5417.6117.610.66%16,796
Oct 10, 202517.8417.8417.5017.5017.50-1.73%437,543
Oct 9, 202517.8617.9017.7917.8117.81-0.26%11,495
Oct 8, 202518.0018.0017.7517.8517.850.46%26,065
Oct 7, 202517.7617.8117.7217.7717.77-0.08%23,190
Oct 6, 202517.8017.8317.6817.7817.78-0.38%47,534
Oct 3, 202517.9017.9017.8117.8517.850.11%31,889
Oct 2, 202517.8117.8817.7717.8317.830.97%74,510
Oct 1, 202517.4617.6617.4517.6617.660.81%7,570
Sep 30, 202517.3917.5217.3617.5217.520.33%21,511
Sep 29, 202517.4317.4617.3917.4617.460.46%60,207
Sep 26, 202517.3017.3917.2717.3817.380.61%26,987
Sep 25, 202517.2417.2817.1717.2717.27-0.18%16,486
Sep 24, 202517.3017.3317.2617.3117.31-0.13%24,817
Sep 23, 202517.2717.3717.2717.3317.330.49%7,302
Sep 22, 202517.2617.2617.2017.2417.24-0.16%21,809
Sep 19, 202517.3017.3617.2617.2717.27-0.07%12,802
Sep 18, 202517.1817.2817.1817.2817.281.27%8,664
Sep 17, 202517.1217.1317.0517.0717.07-0.12%17,882
Sep 16, 202517.2817.3017.0917.0917.09-1.28%23,390
Sep 15, 202517.2417.3117.2317.3117.310.84%16,357
Sep 12, 202517.1717.1817.0917.1717.170.01%17,948
Sep 11, 202517.0917.1717.0517.1617.160.55%86,824
Sep 10, 202517.1517.1917.0617.0717.07-0.06%33,912
Sep 9, 202517.0817.1217.0417.0817.080.05%312,548
Sep 8, 202516.9917.0716.9517.0717.070.71%171,321
Sep 5, 202517.0217.0216.8716.9516.95-0.13%12,191
Sep 4, 202516.8716.9916.8616.9716.970.65%87,487
Sep 3, 202516.8816.9016.8316.8616.860.48%14,273
Sep 2, 202517.0317.0316.7816.7816.78-1.62%7,192
Sep 1, 202517.0517.0717.0017.0617.060.42%5,950
Aug 29, 202517.0917.1016.9916.9916.99-0.79%2,821
Aug 28, 202517.2017.2117.1117.1217.12-0.12%9,970
Aug 27, 202517.2117.2117.0817.1417.14-0.12%4,401
Aug 26, 202517.1817.1817.1117.1617.16-0.89%12,775
Aug 25, 202517.4017.4017.3017.3217.32-0.69%4,649
Aug 22, 202517.3417.4617.3417.4417.440.31%13,881
Aug 21, 202517.3817.3817.2917.3817.38-0.21%26,890
Aug 20, 202517.3017.4217.3017.4217.42-0.18%27,024
Aug 19, 202517.3217.4517.3117.4517.450.80%13,285
Aug 18, 202517.2717.3117.2417.3117.31-0.03%9,628
Aug 15, 202517.3417.3817.3317.3217.320.01%4,654
Aug 14, 202517.1617.3217.1617.3217.320.78%9,806
Aug 13, 202517.1217.1817.1217.1817.181.02%47,525
Aug 12, 202517.1017.1016.9917.0117.01-0.21%23,644
Aug 11, 202517.1117.1116.9817.0517.05-0.28%8,922
Aug 8, 202517.0117.0917.0117.0917.090.35%11,113
Aug 7, 202516.8417.0416.8417.0317.031.18%54,013
Aug 6, 202516.8516.8516.7716.8416.840.26%36,774
Aug 5, 202516.8516.8516.7416.7916.790.07%14,499
Aug 4, 202516.6216.7816.5816.7816.781.37%35,515
Aug 1, 202516.7316.7716.4916.5516.55-2.34%19,650
Jul 31, 202517.1617.1716.9516.9516.95-0.90%12,784
Jul 30, 202517.0217.1017.0117.1017.100.23%20,488
Jul 29, 202516.9817.1016.9817.0617.060.78%8,031
Jul 28, 202517.1617.1616.9116.9316.93-0.40%120,108
Jul 25, 202516.9117.0016.8917.0017.00-0.16%19,684
Jul 24, 202517.0817.0917.0117.0317.030.31%56,918
Jul 23, 202516.9317.0016.9316.9816.980.92%36,342
Jul 22, 202516.8916.8916.8016.8216.82-0.78%23,782
Jul 21, 202516.9916.9916.9016.9516.95-0.02%46,555