BNP Paribas Easy MSCI Europe SRI S-Series PAB 5% Capped - ZSRI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.57	32.77	32.77	32.77	32.56	4,877
February 19, 2026	32.53	32.46	32.46	32.53	32.38	1,422
February 18, 2026	32.37	32.56	32.56	32.56	32.37	302
February 17, 2026	32.19	32.33	32.33	32.33	32.17	923
February 16, 2026	32.28	32.17	32.17	32.32	32.17	1,574
February 13, 2026	32.03	32.2	32.2	32.24	32.03	8,159
February 12, 2026	32.35	32.13	32.13	32.35	32.03	3,415
February 11, 2026	32.07	32.11	32.11	32.17	31.95	6,255
February 10, 2026	31.99	32.04	32.04	32.07	31.98	8,769
February 09, 2026	31.93	31.99	31.99	31.99	31.73	16,129
February 06, 2026	31.58	31.88	31.88	31.88	31.58	508
February 05, 2026	31.87	31.73	31.73	31.87	31.6	1,071
February 04, 2026	31.75	31.9	31.9	32.1	31.75	607
February 03, 2026	31.88	31.69	31.69	31.91	31.53	2,189
February 02, 2026	31.39	31.72	31.72	31.74	31.39	2,117
January 30, 2026	31.41	31.58	31.58	31.6	31.41	1,311
January 29, 2026	31.53	31.45	31.45	31.69	31.41	801
January 28, 2026	31.6	31.34	31.34	31.6	31.34	6,259
January 27, 2026	31.39	31.49	31.49	31.53	31.39	2,552
January 26, 2026	31.28	31.33	31.33	31.34	31.19	6,484
January 23, 2026	31.26	31.23	31.23	31.26	31.17	1,211
January 22, 2026	31.46	31.35	31.35	31.46	31.34	553
January 21, 2026	31.01	31.09	31.09	31.14	30.91	6,751
January 20, 2026	31.03	31.04	31.04	31.04	30.85	70,004
January 19, 2026	31.23	31.24	31.24	31.36	31.19	7,483
January 16, 2026	31.65	31.67	31.67	31.68	31.6	2,869
January 15, 2026	31.55	31.67	31.67	31.67	31.55	5,360
January 14, 2026	31.35	31.34	31.34	31.35	31.26	11,187
January 13, 2026	31.37	31.26	31.26	31.37	31.25	183
January 12, 2026	31.33	31.36	31.36	31.37	31.3	14,171
January 09, 2026	31.17	31.39	31.39	31.39	31.17	386
January 08, 2026	31.13	31.12	31.12	31.13	31.06	76
January 07, 2026	31.33	31.26	31.26	31.34	31.2	9,291
January 06, 2026	31.13	31.29	31.29	31.32	31.09	8,272
January 05, 2026	30.82	31.1	31.1	31.1	30.76	953
January 02, 2026	30.58	30.69	30.69	30.74	30.58	1,550
December 30, 2025	30.45	30.6	30.6	30.6	30.45	637
December 29, 2025	30.41	30.45	30.45	30.51	30.38	2,146
December 23, 2025	30.37	30.36	30.36	30.43	30.36	456
December 22, 2025	30.31	30.34	30.34	30.34	30.25	324
December 19, 2025	30.23	30.34	30.34	30.34	30.2	964
December 18, 2025	29.96	30.27	30.27	30.27	29.96	1,826
December 17, 2025	30.05	29.98	29.98	30.1	29.98	1,631
December 16, 2025	30.03	30.01	30.01	30.13	29.99	243
December 15, 2025	29.92	30.08	30.08	30.13	29.92	5,675
December 12, 2025	30.02	29.83	29.83	30.15	29.83	51,264
December 11, 2025	29.88	29.99	29.99	30.04	29.88	1,212
December 10, 2025	29.89	29.94	29.94	29.94	29.89	768
December 09, 2025	30.03	29.98	29.98	30.03	29.98	378
December 08, 2025	30.02	30	30	30.05	30	1,337
December 05, 2025	30.06	30.06	30.06	30.22	30.06	13,765
December 04, 2025	30	30.06	30.06	30.09	30	377
December 03, 2025	30.01	29.94	29.94	30.01	29.88	52,002
December 02, 2025	29.93	29.96	29.96	30.05	29.93	5,105
December 01, 2025	29.87	29.94	29.94	29.94	29.87	4,944
November 28, 2025	29.94	30.04	30.04	30.04	29.94	2,341
November 27, 2025	29.81	29.9	29.9	29.91	29.81	2,341
November 26, 2025	29.59	29.85	29.85	29.86	29.59	84
November 25, 2025	29.33	29.49	29.49	29.49	29.3	84
November 24, 2025	29.3	29.29	29.29	29.3	29.22	1,960

BNP Paribas Easy MSCI Europe SRI S-Series PAB 5% Capped (ZSRI.DE) XETRA