BNP Paribas Easy ESG Equity Value Europe UCITS ETF Dis

VALD
🏛️ france →
112.62
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
2022-12-30 86.31 86.31 86.31 86.31 0.0M
2022-12-29 85.65 86.55 85.65 86.55 0.0M
2022-12-28 86.49 86.49 86.49 86.49 0.0M
2022-12-27 86.65 86.65 86.65 86.65 0.0M
2022-12-23 86.10 86.10 86.10 86.10 0.0M
2022-12-22 86.86 86.86 86.86 86.86 0.0M
2022-12-21 85.50 85.77 85.50 85.77 0.0M
2022-12-20 84.53 84.68 84.53 84.68 0.0M
2022-12-19 85.54 85.54 85.54 85.54 0.0M
2022-12-16 86.52 86.52 86.52 86.52 0.0M
2022-12-15 88.15 88.15 86.92 86.92 0.0M
2022-12-14 88.73 88.73 88.73 88.73 0.0M
2022-12-13 88.03 88.03 88.03 88.03 0.0M
2022-12-12 87.96 87.96 87.71 87.71 0.0M
2022-12-09 87.89 87.89 87.71 87.71 0.0M
2022-12-08 88.12 88.12 87.51 87.95 0.0M
2022-12-07 88.25 88.25 88.25 88.25 0.0M
2022-12-06 88.80 88.80 88.80 88.80 0.0M
2022-12-05 89.14 89.28 89.14 89.28 0.0M
2022-12-02 88.88 89.62 88.88 89.62 0.0M
2022-11-30 88.78 88.78 88.58 88.58 0.0M
2022-11-29 88.59 88.59 88.59 88.59 0.0M
2022-11-28 88.76 88.76 88.76 88.76 0.0M
2022-11-25 88.92 89.27 88.92 89.27 0.0M
2022-11-24 88.44 89.08 88.44 89.08 0.0M
2022-11-23 87.90 88.30 87.90 88.30 0.0M
2022-11-22 87.42 87.90 87.42 87.90 0.0M
2022-11-21 87.47 87.47 87.33 87.33 0.0M
2022-11-18 86.83 87.67 86.83 87.67 0.0M
2022-11-17 87.26 87.26 86.34 86.34 0.0M
2022-11-16 87.95 87.95 86.91 86.91 0.0M
2022-11-15 88.49 88.49 88.16 88.16 0.0M
2022-11-14 88.41 88.41 88.23 88.23 0.0M
2022-11-11 88.26 88.26 88.13 88.13 0.0M
2022-11-10 84.58 87.50 84.58 87.50 0.0M
2022-11-09 85.13 85.13 85.01 85.01 0.0M
2022-11-08 83.86 85.18 83.86 85.18 0.0M
2022-11-07 83.33 84.33 83.33 84.33 0.0M
2022-11-04 82.76 83.73 82.76 83.73 0.0M
2022-11-03 82.43 82.47 82.20 82.47 0.0M
2022-11-02 83.48 83.48 83.14 83.14 0.0M
2022-11-01 83.36 83.39 83.36 83.39 0.0M
2022-10-31 81.79 82.37 81.79 82.37 0.0M
2022-10-28 81.25 81.76 81.25 81.76 0.0M
2022-10-27 81.71 82.05 81.71 82.05 0.0M
2022-10-26 81.05 81.61 80.99 81.61 0.0M
2022-10-25 80.04 81.09 80.04 81.09 0.0M
2022-10-24 79.67 79.67 79.46 79.59 0.0M
2022-10-21 78.30 78.51 78.30 78.51 0.0M
2022-10-20 78.33 78.94 78.33 78.94 0.0M
2022-10-19 79.31 79.31 78.68 78.68 0.0M
2022-10-18 79.45 79.45 79.20 79.20 0.0M
2022-10-17 77.99 79.08 77.99 79.08 0.0M
2022-10-14 78.09 78.09 77.25 77.25 0.0M
2022-10-13 74.98 76.79 74.98 76.79 0.0M
2022-10-12 75.86 75.86 75.37 75.37 0.0M
2022-10-11 76.04 76.26 76.04 76.26 0.0M
2022-10-10 76.15 76.55 76.15 76.55 0.0M
2022-10-07 77.11 77.38 76.15 76.15 0.0M
2022-10-06 78.28 78.28 77.29 77.29 0.0M
2022-10-05 78.94 78.94 77.85 77.85 0.0M
2022-10-04 78.08 79.16 78.08 79.16 0.0M
2022-10-03 75.47 77.14 75.47 77.14 0.0M
2022-09-30 75.32 76.14 75.32 76.14 0.0M
2022-09-29 75.67 75.67 74.44 74.44 0.0M
2022-09-28 75.69 76.46 75.53 76.46 0.0M
2022-09-27 77.16 77.16 75.89 75.89 0.0M
2022-09-23 79.36 79.36 77.09 77.09 0.0M
2022-09-16 82.07 82.26 81.70 81.70 0.0M
2022-09-15 83.95 83.95 83.12 83.12 0.0M
2022-09-14 84.66 84.66 83.73 83.73 0.0M
2022-09-13 86.75 86.75 85.06 85.06 0.0M
2022-09-12 84.94 86.52 84.94 86.52 0.0M
2022-09-09 83.48 84.69 83.48 84.69 0.0M
2022-09-08 84.01 84.01 83.21 83.21 0.0M
2022-09-07 83.49 83.49 83.47 83.47 0.0M
2022-09-06 83.86 84.11 83.86 84.11 0.0M
2022-09-05 83.25 83.63 83.25 83.63 0.0M
2022-09-02 82.95 83.78 82.95 83.78 0.0M
2022-09-01 83.49 83.49 82.50 82.50 0.0M
2022-08-31 85.06 85.06 84.15 84.15 0.0M
2022-08-30 85.25 85.25 84.77 84.77 0.0M
2022-08-29 84.70 84.97 84.70 84.97 0.0M
2022-08-26 87.34 87.34 85.50 85.50 0.0M
2022-08-25 87.42 87.42 87.00 87.00 0.0M
2022-08-24 87.10 87.10 86.90 86.90 0.0M
2022-08-23 87.23 87.26 87.23 87.26 0.0M
2022-08-22 88.48 88.48 87.34 87.34 0.0M
2022-08-19 89.34 89.34 88.75 88.75 0.0M
2022-08-18 89.23 89.92 89.23 89.92 0.0M
2022-08-17 91.30 91.30 89.38 89.38 0.0M
2022-08-16 90.78 91.04 90.78 91.04 0.0M
2022-08-15 91.04 91.04 90.27 90.47 0.0M
2022-08-12 90.67 90.71 90.67 90.71 0.0M
2022-08-11 91.25 91.25 90.73 90.73 0.0M
2022-08-10 89.12 90.85 89.12 90.85 0.0M
2022-08-09 89.80 89.80 89.15 89.29 0.0M
2022-08-08 90.16 90.49 90.16 90.27 0.0M
2022-08-05 89.84 89.84 89.43 89.43 0.0M
2022-08-04 89.87 89.87 89.70 89.70 0.0M
2022-08-03 88.86 89.82 88.86 89.82 0.0M
2022-08-02 89.30 89.34 89.30 89.34 0.0M
2022-08-01 90.27 90.27 89.77 89.77 0.0M
2022-07-29 89.39 90.36 89.39 90.36 0.0M
2022-07-28 88.97 89.05 88.97 89.05 0.0M
2022-07-27 88.37 88.48 88.37 88.48 0.0M
2022-07-26 88.68 88.68 88.05 88.05 0.0M
2022-07-25 88.76 88.97 88.76 88.97 0.0M
2022-07-22 88.63 89.16 88.63 89.16 0.0M
2022-07-21 88.10 88.68 88.10 88.68 0.0M
2022-07-20 88.56 88.56 88.09 88.09 0.0M
2022-07-19 86.59 88.15 86.04 88.15 0.0M
2022-07-18 86.64 86.86 86.64 86.86 0.0M
2022-07-15 84.57 85.99 84.57 85.99 0.0M
2022-07-14 86.23 86.23 84.44 84.44 0.0M
2022-07-13 87.04 87.04 86.49 86.50 0.0M
2022-07-12 86.10 87.21 86.10 87.21 0.0M
2022-07-11 86.26 86.55 86.26 86.55 0.0M
2022-07-08 86.44 87.54 86.44 87.54 0.0M
2022-07-07 85.62 86.60 85.62 86.60 0.0M
2022-07-06 84.98 84.98 84.90 84.90 0.0M
2022-07-05 86.03 86.03 83.67 83.67 0.0M
2022-07-04 86.46 86.46 85.42 85.42 0.0M
2022-07-01 84.92 85.76 84.92 85.76 0.0M
2022-06-30 85.78 85.79 85.78 85.79 0.0M
2022-06-29 87.40 87.40 86.96 87.08 0.0M
2022-06-28 88.53 88.53 88.14 88.14 0.0M
2022-06-27 87.86 87.87 87.86 87.87 0.0M
2022-06-24 85.50 87.43 85.50 87.43 0.0M
2022-06-23 85.84 85.84 85.07 85.18 0.0M
2022-06-22 86.41 86.41 86.31 86.31 0.0M
2022-06-21 87.94 88.23 87.52 87.52 0.0M
2022-06-20 87.25 87.58 87.00 87.58 0.0M
2022-06-17 86.76 86.93 86.76 86.93 0.0M
2022-06-16 89.15 89.15 86.65 86.65 0.0M
2022-06-15 88.86 89.34 88.86 89.34 0.0M
2022-06-14 89.33 89.33 87.94 87.94 0.0M
2022-06-13 90.13 90.13 88.70 88.70 0.0M
2022-06-10 93.03 93.03 91.21 91.21 0.0M
2022-06-09 94.56 94.56 93.44 93.44 0.0M
2022-06-08 96.39 96.39 95.14 95.14 0.0M
2022-06-07 96.46 96.55 96.46 96.55 0.0M
2022-06-06 97.11 97.11 97.11 97.11 0.0M
2022-06-03 97.19 97.19 95.83 95.83 0.0M
2022-06-02 96.15 96.27 96.15 96.27 0.0M
2022-06-01 97.28 97.28 95.83 95.83 0.0M
2022-05-31 97.41 97.41 96.83 96.83 0.0M
2022-05-30 97.68 97.68 97.59 97.59 0.0M
2022-05-27 96.85 97.08 96.85 97.08 0.0M
2022-05-25 95.35 95.37 94.78 95.37 0.0M
2022-05-24 95.17 95.17 94.54 94.54 0.0M
2022-05-23 95.63 96.04 95.63 96.04 0.0M
2022-05-20 94.53 94.68 94.53 94.68 0.0M
2022-05-19 93.97 93.97 93.90 93.90 0.0M
2022-05-18 96.63 96.63 95.20 95.20 0.0M
2022-05-17 95.99 96.37 95.99 96.37 0.0M
2022-05-16 94.82 95.15 94.82 95.15 0.0M
2022-05-13 93.82 94.84 93.82 94.84 0.0M
2022-05-12 91.98 93.03 91.98 93.03 0.0M
2022-05-11 92.65 93.75 92.65 93.75 0.0M
2022-05-10 92.12 92.13 92.12 92.13 0.0M
2022-05-09 93.43 93.43 91.30 91.30 0.0M
2022-05-03 96.50 97.20 96.50 97.20 0.0M
2022-05-02 97.35 97.35 96.58 96.58 0.0M
2022-04-29 97.49 98.08 97.49 98.08 0.0M
2022-04-28 97.06 97.06 97.06 97.06 0.0M
2022-04-27 99.19 99.91 99.19 99.91 0.0M
2022-04-26 101.12 101.12 99.24 99.24 0.0M
2022-04-25 100.24 100.24 100.14 100.14 0.0M
2022-04-22 102.98 102.98 101.86 101.86 0.0M
2022-04-21 103.44 104.08 103.44 104.08 0.0M
2022-04-20 102.82 103.50 102.82 103.50 0.0M
2022-04-19 103.28 103.28 102.68 102.68 0.0M
2022-04-14 102.18 103.00 102.02 103.00 0.0M
2022-04-13 102.16 102.16 101.72 102.10 0.0M
2022-04-11 103.08 103.08 102.54 102.54 0.0M
2022-04-08 102.66 103.10 102.66 103.10 0.0M
2022-04-07 102.24 102.24 101.60 101.60 0.0M
2022-04-06 103.24 103.24 102.08 102.08 0.0M
2022-04-05 104.04 104.10 103.70 103.70 0.0M
2022-04-04 104.08 104.08 104.02 104.02 0.0M
2022-04-01 103.20 103.50 103.20 103.50 0.0M
2022-03-31 104.22 104.22 102.94 102.94 0.0M
2022-03-30 104.62 104.62 103.84 104.00 0.0M
2022-03-29 103.96 105.02 103.96 105.02 0.0M
2022-03-28 103.26 103.26 103.06 103.06 0.0M
2022-03-25 102.64 102.64 102.48 102.48 0.0M
2022-03-24 103.50 103.50 102.26 102.26 0.0M
2022-03-23 104.68 104.68 103.04 103.04 0.0M
2022-03-22 104.04 104.56 104.04 104.56 0.0M
2022-03-21 104.20 104.20 103.98 103.98 0.0M
2022-03-18 104.04 104.10 104.04 104.10 0.0M
2022-03-17 104.72 104.72 103.22 103.98 0.0M
2022-03-16 103.02 103.94 103.02 103.94 0.0M
2022-03-15 100.52 101.10 100.52 101.10 0.0M
2022-03-14 100.64 101.46 100.64 101.46 0.0M
2022-03-11 98.53 99.61 98.53 99.44 0.0M
2022-03-10 99.30 99.30 97.97 97.97 0.0M
2022-03-09 96.81 99.30 96.81 99.30 0.0M
2022-03-08 93.65 94.54 93.65 94.54 0.0M
2022-03-07 93.08 95.13 91.62 94.06 0.0M
2022-03-04 98.34 98.34 95.88 95.88 0.0M
2022-03-02 100.18 101.20 100.18 101.20 0.0M
2022-02-28 102.06 103.18 102.06 103.18 0.0M
2022-02-25 101.66 103.58 101.66 103.58 0.0M
2022-02-24 100.58 100.58 100.00 100.28 0.0M
2022-02-23 105.36 105.36 104.20 104.20 0.0M
2022-02-22 103.18 104.90 103.18 104.90 0.0M
2022-02-21 107.24 107.24 105.22 105.22 0.0M
2022-02-18 108.24 108.24 106.94 106.94 0.0M
2022-02-17 108.84 108.84 107.76 107.76 0.0M
2022-02-16 108.96 108.96 108.74 108.74 0.0M
2022-02-15 107.70 108.86 107.70 108.86 0.0M
2022-02-14 107.64 107.66 107.64 107.66 0.0M
2022-02-11 109.32 109.74 109.32 109.74 0.0M
2022-02-10 110.54 110.54 110.08 110.08 0.0M
2022-02-09 109.46 110.28 109.46 110.28 0.0M
2022-02-08 108.48 108.62 108.48 108.54 0.0M
2022-02-07 108.52 108.52 108.32 108.32 0.0M
2022-02-04 110.02 110.02 107.90 107.90 0.0M
2022-02-03 110.98 110.98 109.80 109.80 0.0M
2022-02-02 110.76 111.24 110.76 111.24 0.0M
2022-02-01 110.48 110.48 110.16 110.16 0.0M
2022-01-31 110.18 110.18 109.98 109.98 0.0M
2022-01-28 109.44 109.44 108.98 108.98 0.0M
2022-01-27 107.14 109.50 107.14 109.50 0.0M
2022-01-26 107.54 108.34 107.54 108.34 0.0M
2022-01-25 106.10 106.56 106.10 106.56 0.0M
2022-01-24 108.38 108.38 105.10 105.10 0.0M
2022-01-21 109.40 109.40 108.70 108.70 0.0M
2022-01-20 110.78 110.96 110.78 110.96 0.0M
2022-01-19 110.28 110.78 110.28 110.78 0.0M
2022-01-18 110.90 110.90 110.44 110.82 0.0M
2022-01-17 111.22 111.46 111.22 111.46 0.0M
2022-01-14 110.98 110.98 110.80 110.80 0.0M
2022-01-13 111.20 111.70 111.20 111.70 0.0M
2022-01-12 111.64 111.64 111.54 111.54 0.0M
2022-01-11 110.98 111.08 110.98 111.08 0.0M
2022-01-10 111.50 111.50 110.02 110.02 0.0M
2022-01-07 111.12 111.16 111.12 111.16 0.0M
2022-01-06 111.22 111.22 111.02 111.16 0.0M
2022-01-05 112.20 112.44 112.20 112.28 0.0M
2022-01-04 111.52 112.18 111.52 112.18 0.0M
2022-01-03 110.12 111.08 110.12 110.76 0.0M