BNP Paribas Easy ESG Equity Low Vol Europe UCITS ETF Cap

EVOE
🏛️ france →
191.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 180.22 181.42 179.98 181.30 0.0M
2024-12-30 180.64 180.68 180.60 180.50 0.0M
2024-12-27 180.08 181.34 180.00 181.34 0.0M
2024-12-24 180.44 181.12 180.44 180.70 0.0M
2024-12-23 179.72 180.42 179.72 179.86 0.0M
2024-12-20 179.50 179.50 179.16 180.30 0.0M
2024-12-19 181.36 181.36 180.32 180.74 0.0M
2024-12-18 183.30 183.30 182.84 182.84 0.0M
2024-12-17 182.60 182.90 182.60 183.22 0.0M
2024-12-16 183.14 183.74 183.14 183.74 0.0M
2024-12-13 183.92 184.06 183.36 183.42 0.0M
2024-12-12 184.30 184.60 184.16 184.20 0.0M
2024-12-11 184.24 185.00 184.20 184.76 0.0M
2024-12-10 185.18 185.18 184.62 184.62 0.0M
2024-12-09 186.54 186.54 185.32 185.48 0.0M
2024-12-06 186.58 186.62 186.14 186.24 0.0M
2024-12-05 186.06 186.52 186.06 186.60 0.0M
2024-12-04 185.22 185.82 185.04 185.82 0.0M
2024-12-03 184.94 185.02 184.62 185.02 0.0M
2024-12-02 183.76 185.10 183.70 184.42 0.0M
2024-11-29 182.98 183.66 182.78 183.74 0.0M
2024-11-28 183.06 183.60 182.90 183.00 0.0M
2024-11-27 182.34 182.42 182.00 182.48 0.0M
2024-11-26 182.10 182.62 181.82 182.42 0.0M
2024-11-25 183.12 183.12 182.34 182.48 0.0M
2024-11-22 180.98 182.56 180.98 182.50 0.0M
2024-11-21 179.56 180.56 179.56 180.56 0.0M
2024-11-20 180.02 180.02 179.14 179.30 0.0M
2024-11-19 180.00 180.00 177.92 178.94 0.0M
2024-11-18 179.22 179.22 178.62 179.12 0.0M
2024-11-15 179.20 179.20 178.88 178.74 0.0M
2024-11-14 178.56 178.56 178.42 179.96 0.0M
2024-11-13 178.20 179.00 177.88 178.56 0.0M
2024-11-12 180.12 180.18 179.22 178.72 0.0M
2024-11-11 181.02 181.44 181.02 181.22 0.0M
2024-11-08 180.08 180.08 179.24 179.94 0.0M
2024-11-07 180.26 180.26 180.00 179.74 0.0M
2024-11-06 183.08 183.66 180.04 180.04 0.0M
2024-11-05 181.04 181.04 181.04 180.86 0.0M
2024-11-04 181.64 181.82 181.32 181.02 0.0M
2024-11-01 180.08 181.56 180.08 181.60 0.0M
2024-10-31 180.82 180.82 178.92 179.60 0.0M
2024-10-30 183.44 183.44 181.90 181.90 0.0M
2024-10-29 186.16 186.16 184.26 184.26 0.0M
2024-10-28 185.08 185.64 184.78 185.86 0.0M
2024-10-25 184.36 184.64 184.36 184.42 0.0M
2024-10-24 185.46 185.62 185.40 185.00 0.0M
2024-10-23 185.16 185.16 184.60 184.72 0.0M
2024-10-22 185.90 185.90 184.28 185.04 0.0M
2024-10-21 187.20 187.20 185.76 185.76 0.0M
2024-10-18 187.08 187.32 186.78 187.32 0.0M
2024-10-17 186.26 188.00 186.26 187.56 0.0M
2024-10-16 185.86 186.18 185.52 186.18 0.0M
2024-10-15 186.32 186.44 185.86 186.00 0.0M
2024-10-14 184.18 185.16 184.02 185.16 0.0M
2024-10-11 183.06 183.74 182.86 183.74 0.0M
2024-10-10 183.78 183.78 183.10 183.20 0.0M
2024-10-09 182.54 183.46 182.50 183.46 0.0M
2024-10-08 181.46 182.18 181.46 182.18 0.0M
2024-10-07 182.60 182.60 181.90 182.04 0.0M
2024-10-04 182.14 182.14 181.68 181.82 0.0M
2024-10-03 183.60 183.60 183.10 182.40 0.0M
2024-10-02 184.84 184.84 183.76 184.34 0.0M
2024-10-01 184.92 185.64 184.30 184.48 0.0M
2024-09-30 185.28 185.28 184.46 184.78 0.0M
2024-09-27 185.42 185.78 185.42 185.96 0.0M
2024-09-26 185.90 185.90 184.82 184.84 0.0M
2024-09-25 183.86 184.50 183.86 184.46 0.0M
2024-09-24 184.66 184.80 183.80 184.80 0.0M
2024-09-23 183.34 184.32 183.34 184.28 0.0M
2024-09-20 184.12 184.32 183.40 183.20 0.0M
2024-09-19 184.70 184.70 184.12 184.42 0.0M
2024-09-18 185.02 185.02 183.64 183.64 0.0M
2024-09-17 185.82 185.82 185.82 185.00 0.0M
2024-09-16 184.20 184.90 184.20 184.90 0.0M
2024-09-13 183.86 184.38 183.86 184.38 0.0M
2024-09-12 184.24 184.24 183.34 183.56 0.0M
2024-09-11 183.14 183.64 182.36 182.84 0.0M
2024-09-10 182.96 183.54 182.96 183.30 0.0M
2024-09-09 182.46 183.68 182.46 183.68 0.0M
2024-09-06 182.36 183.50 182.26 181.72 0.0M
2024-09-05 183.02 183.24 182.46 182.46 0.0M
2024-09-04 183.22 183.22 182.96 183.18 0.0M
2024-09-03 184.96 184.96 184.06 184.18 0.0M
2024-09-02 184.36 184.36 183.88 184.44 0.0M
2024-08-30 184.12 184.68 184.12 184.22 0.0M
2024-08-29 183.28 184.00 183.28 184.04 0.0M
2024-08-28 182.12 183.10 182.12 182.92 0.0M
2024-08-27 181.26 181.44 181.20 181.58 0.0M
2024-08-26 180.48 180.92 180.48 180.66 0.0M
2024-08-23 179.66 180.42 179.66 180.66 0.0M
2024-08-22 179.44 179.92 179.44 179.76 0.0M
2024-08-21 178.52 178.68 178.52 178.90 0.0M
2024-08-20 179.08 179.22 178.56 178.38 0.0M
2024-08-19 177.90 178.02 177.90 178.94 0.0M
2024-08-16 177.70 177.92 177.70 178.04 0.0M
2024-08-15 176.98 176.98 176.72 177.78 0.0M
2024-08-14 176.46 176.46 175.92 176.46 0.0M
2024-08-13 175.62 175.62 175.08 175.76 0.0M
2024-08-12 175.34 175.34 174.58 174.70 0.0M
2024-08-09 173.96 174.88 173.96 174.64 0.0M
2024-08-08 173.40 173.40 172.48 173.96 0.0M
2024-08-07 172.26 173.96 172.26 174.16 0.0M
2024-08-06 172.04 172.04 170.68 171.24 0.0M
2024-08-05 172.70 172.70 171.00 171.92 0.0M
2024-08-02 176.98 176.98 175.52 175.54 0.0M
2024-08-01 179.38 179.38 177.52 177.56 0.0M
2024-07-31 179.02 179.38 178.98 179.06 0.0M
2024-07-30 177.58 178.36 177.58 178.40 0.0M
2024-07-29 178.04 178.28 177.86 177.48 0.0M
2024-07-26 176.12 176.58 176.12 177.60 0.0M
2024-07-25 175.28 175.80 174.90 175.80 0.0M
2024-07-24 174.88 175.34 174.88 175.60 0.0M
2024-07-23 175.48 175.90 175.48 175.60 0.0M
2024-07-22 174.44 175.40 174.44 175.32 0.0M
2024-07-19 174.06 174.06 173.76 173.50 0.0M
2024-07-18 174.68 174.92 174.68 174.68 0.0M
2024-07-17 173.54 174.06 173.54 174.18 0.0M
2024-07-16 172.94 172.94 172.94 173.68 0.0M
2024-07-15 175.20 175.28 173.88 173.76 0.0M
2024-07-12 174.60 175.50 174.38 175.50 0.0M
2024-07-11 173.40 173.92 173.18 174.20 0.0M
2024-07-10 171.74 172.54 171.74 172.72 0.0M
2024-07-09 172.04 172.96 171.18 171.32 0.0M
2024-07-08 172.46 172.94 172.46 172.62 0.0M
2024-07-05 173.16 173.28 173.16 172.44 0.0M
2024-07-04 172.20 172.64 172.20 172.64 0.0M
2024-07-03 171.52 171.52 171.32 172.08 0.0M
2024-07-02 171.18 171.26 170.98 171.18 0.0M
2024-07-01 173.24 173.24 172.24 172.36 0.0M
2024-06-28 173.06 173.06 172.44 171.88 0.0M
2024-06-27 173.04 173.04 172.54 172.48 0.0M
2024-06-26 174.18 174.72 172.84 173.20 0.0M
2024-06-25 174.18 174.26 174.18 173.74 0.0M
2024-06-24 173.42 174.60 173.42 174.58 0.0M
2024-06-21 173.76 173.78 173.26 173.26 0.0M
2024-06-20 173.42 173.42 173.42 174.16 0.0M
2024-06-19 173.26 173.26 173.26 173.24 0.0M
2024-06-18 172.68 172.68 172.60 173.28 0.0M
2024-06-17 172.84 172.84 171.60 171.96 0.0M
2024-06-14 173.20 173.28 172.30 172.52 0.0M
2024-06-13 172.28 172.28 172.28 173.16 0.0M
2024-06-12 173.42 174.36 173.32 174.48 0.0M
2024-06-11 174.28 174.28 172.62 172.54 0.0M
2024-06-10 173.28 173.68 173.28 173.66 0.0M
2024-06-07 174.84 174.84 173.76 174.08 0.0M
2024-06-06 174.24 174.54 174.24 174.54 0.0M
2024-06-05 173.50 173.52 173.50 173.72 0.0M
2024-06-04 171.88 172.42 171.68 172.50 0.0M
2024-06-03 172.70 172.70 171.60 171.88 0.0M
2024-05-31 170.74 171.42 170.74 171.52 0.0M
2024-05-30 170.12 170.70 170.00 170.84 0.0M
2024-05-29 170.94 170.94 170.08 170.14 0.0M
2024-05-28 173.28 173.28 172.56 171.24 0.0M
2024-05-27 172.56 172.84 172.56 172.92 0.0M
2024-05-24 171.84 172.64 171.84 172.56 0.0M
2024-05-23 173.12 173.12 172.56 172.56 0.0M
2024-05-22 172.70 172.70 172.40 172.90 0.0M
2024-05-21 173.08 173.08 172.40 172.92 0.0M
2024-05-20 173.96 173.96 173.42 173.42 0.0M
2024-05-17 173.70 173.70 173.10 173.28 0.0M
2024-05-16 173.28 173.50 173.10 173.14 0.0M
2024-05-15 172.42 172.42 172.42 172.96 0.0M
2024-05-14 172.00 172.00 171.58 171.88 0.0M
2024-05-13 172.00 171.98 171.82 171.82 0.0M
2024-05-10 172.36 172.18 171.70 172.00 0.0M
2024-05-09 170.98 171.30 170.76 171.30 0.0M
2024-05-08 169.88 170.60 169.88 170.46 0.0M
2024-05-07 169.88 169.20 168.36 169.14 0.0M
2024-05-06 167.04 167.36 167.00 167.48 0.0M
2024-05-03 166.10 166.68 166.68 166.68 0.0M
2024-05-02 165.14 165.88 165.14 165.68 0.0M
2024-04-30 166.58 166.58 165.78 165.56 0.0M
2024-04-29 166.28 166.60 166.28 166.30 0.0M
2024-04-26 165.56 165.56 164.96 165.86 0.0M
2024-04-25 165.72 165.72 164.58 164.58 0.0M
2024-04-24 167.08 167.08 166.36 165.70 0.0M
2024-04-23 167.04 167.04 167.04 167.22 0.0M
2024-04-22 165.90 165.90 165.54 165.84 0.0M
2024-04-19 163.24 164.14 162.80 164.14 0.0M
2024-04-18 163.32 163.64 163.32 163.76 0.0M
2024-04-17 163.32 163.48 163.32 163.08 0.0M
2024-04-16 163.68 163.68 163.54 162.68 0.0M
2024-04-15 165.70 165.70 164.76 164.78 0.0M
2024-04-12 165.82 165.92 164.76 164.76 0.0M
2024-04-11 165.06 165.06 164.14 164.68 0.0M
2024-04-10 165.34 165.42 164.94 164.94 0.0M
2024-04-09 164.78 165.08 164.50 164.54 0.0M
2024-04-08 165.38 165.38 165.04 165.08 0.0M
2024-04-05 164.98 165.40 164.94 165.40 0.0M
2024-04-04 167.24 167.24 166.54 166.72 0.0M
2024-04-03 167.58 167.58 166.98 167.10 0.0M
2024-04-02 170.00 170.00 168.62 167.52 0.0M
2024-03-28 169.74 169.74 169.56 169.72 0.0M
2024-03-27 169.42 169.52 169.22 169.46 0.0M
2024-03-26 168.26 168.42 168.26 169.28 0.0M
2024-03-25 168.94 168.94 168.20 168.58 0.0M
2024-03-22 168.82 168.92 168.82 168.80 0.0M
2024-03-21 168.52 168.60 167.60 168.54 0.0M
2024-03-20 167.50 167.64 167.50 167.82 0.0M
2024-03-19 166.88 166.88 166.82 167.40 0.0M
2024-03-18 167.94 167.94 167.36 167.42 0.0M
2024-03-15 168.66 168.66 168.42 167.78 0.0M
2024-03-14 169.38 169.38 169.16 168.68 0.0M
2024-03-13 169.08 169.12 169.06 169.12 0.0M
2024-03-12 169.04 169.34 168.98 169.32 0.0M
2024-03-11 168.20 168.44 168.20 168.44 0.0M
2024-03-08 167.78 168.28 167.78 168.44 0.0M
2024-03-07 166.92 167.96 166.92 168.02 0.0M
2024-03-06 166.38 166.56 166.20 166.68 0.0M
2024-03-05 165.66 166.26 165.66 166.36 0.0M
2024-03-04 166.12 166.12 165.30 165.56 0.0M
2024-03-01 166.08 166.08 165.70 165.70 0.0M
2024-02-29 165.88 166.00 165.68 165.92 0.0M
2024-02-28 166.42 166.42 165.40 165.42 0.0M
2024-02-27 166.60 166.60 165.96 166.54 0.0M
2024-02-26 167.06 167.06 166.48 166.48 0.0M
2024-02-23 166.76 166.76 166.42 167.44 0.0M
2024-02-22 167.12 167.12 166.46 166.66 0.0M
2024-02-21 166.38 166.38 166.28 165.94 0.0M
2024-02-20 165.76 165.76 165.76 166.50 0.0M
2024-02-19 165.00 165.18 165.00 165.68 0.0M
2024-02-16 164.60 165.14 164.60 165.16 0.0M
2024-02-15 164.24 164.32 164.24 164.14 0.0M
2024-02-14 163.26 163.74 163.26 163.52 0.0M
2024-02-13 164.08 164.10 162.96 162.90 0.0M
2024-02-12 163.88 163.88 163.72 164.08 0.0M
2024-02-09 163.88 164.08 162.94 163.44 0.0M
2024-02-08 164.98 164.98 164.22 164.20 0.0M
2024-02-07 166.00 166.00 164.94 165.02 0.0M
2024-02-06 165.54 165.54 164.68 165.30 0.0M
2024-02-05 164.96 165.12 164.76 164.76 0.0M
2024-02-02 165.98 165.98 164.64 164.64 0.0M
2024-02-01 165.14 165.48 165.08 164.66 0.0M
2024-01-31 166.08 166.10 165.82 165.54 0.0M
2024-01-30 165.92 166.10 165.72 165.66 0.0M
2024-01-29 165.36 165.48 165.36 165.56 0.0M
2024-01-26 164.74 165.72 164.74 165.80 0.0M
2024-01-25 163.18 163.52 163.18 163.94 0.0M
2024-01-24 163.60 164.00 163.60 163.78 0.0M
2024-01-23 163.96 163.96 163.28 162.94 0.0M
2024-01-22 163.30 164.02 163.30 163.66 0.0M
2024-01-19 163.10 163.18 162.64 162.44 0.0M
2024-01-18 161.90 162.54 161.90 162.54 0.0M
2024-01-17 162.46 162.46 161.96 162.42 0.0M
2024-01-16 162.72 163.56 162.72 163.74 0.0M
2024-01-15 162.72 164.44 164.44 164.44 0.0M
2024-01-12 163.76 163.76 163.62 164.18 0.0M
2024-01-11 163.64 163.64 162.40 162.28 0.0M
2024-01-10 162.98 163.00 162.78 163.10 0.0M
2024-01-09 163.42 163.42 162.90 163.34 0.0M
2024-01-08 163.34 163.34 162.50 163.24 0.0M
2024-01-05 162.68 162.68 162.68 163.02 0.0M
2024-01-04 162.50 163.54 162.50 163.52 0.0M
2024-01-03 162.80 162.80 161.78 161.90 0.0M
2024-01-02 162.54 162.54 161.68 161.98 0.0M