BNP Paribas III ESG Glb Prop Secs Ix Cl (BGPSF) Price History
Daily open, high, low, close and volume for BNP Paribas III ESG Glb Prop Secs Ix Cl (BGPSF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €55.72 | €55.72 | €55.72 | €55.72 | 0 |
| 2026-10-08 | €55.62 | €55.62 | €55.62 | €55.62 | 0 |
| 2026-10-07 | €56.10 | €56.10 | €56.10 | €56.10 | 0 |
| 2026-10-05 | €55.74 | €55.74 | €55.74 | €55.74 | 0 |
| 2026-10-02 | €55.74 | €55.74 | €55.74 | €55.74 | 0 |
| 2026-10-01 | €55.91 | €55.91 | €55.91 | €55.91 | 0 |
| 2026-09-30 | €56.44 | €56.44 | €56.44 | €56.44 | 0 |
| 2026-09-29 | €56.31 | €56.31 | €56.31 | €56.31 | 0 |
| 2026-09-28 | €56.39 | €56.39 | €56.39 | €56.39 | 0 |
| 2026-09-25 | €56.47 | €56.47 | €56.47 | €56.47 | 0 |
| 2026-09-24 | €56.55 | €56.55 | €56.55 | €56.55 | 0 |
| 2026-09-23 | €57.03 | €57.03 | €57.03 | €57.03 | 0 |
| 2026-09-22 | €56.97 | €56.97 | €56.97 | €56.97 | 0 |
| 2026-09-21 | €56.65 | €56.65 | €56.65 | €56.65 | 0 |
| 2026-09-15 | €57.03 | €57.03 | €57.03 | €57.03 | 0 |
| 2026-09-14 | €57.10 | €57.10 | €57.10 | €57.10 | 0 |
| 2026-09-11 | €56.81 | €56.81 | €56.81 | €56.81 | 0 |
| 2026-09-09 | €57.91 | €57.91 | €57.91 | €57.91 | 0 |
| 2026-09-08 | €57.87 | €57.87 | €57.87 | €57.87 | 0 |
| 2026-09-07 | €58.00 | €58.00 | €58.00 | €58.00 | 0 |
| 2026-09-04 | €58.30 | €58.30 | €58.30 | €58.30 | 0 |
| 2026-09-03 | €57.90 | €57.90 | €57.90 | €57.90 | 0 |
| 2026-09-02 | €58.14 | €58.14 | €58.14 | €58.14 | 0 |
| 2026-09-01 | €58.24 | €58.24 | €58.24 | €58.24 | 0 |
| 2026-08-31 | €58.70 | €58.70 | €58.70 | €58.70 | 0 |
| 2026-08-28 | €58.93 | €58.93 | €58.93 | €58.93 | 0 |
| 2026-08-27 | €59.41 | €59.41 | €59.41 | €59.41 | 0 |
| 2026-08-26 | €59.66 | €59.66 | €59.66 | €59.66 | 0 |
| 2026-08-25 | €59.60 | €59.60 | €59.60 | €59.60 | 0 |
| 2026-08-24 | €59.42 | €59.42 | €59.42 | €59.42 | 0 |
| 2026-08-21 | €59.20 | €59.20 | €59.20 | €59.20 | 0 |
| 2026-08-20 | €59.16 | €59.16 | €59.16 | €59.16 | 0 |
| 2026-08-19 | €59.09 | €59.09 | €59.09 | €59.09 | 0 |
| 2026-08-18 | €59.31 | €59.31 | €59.31 | €59.31 | 0 |
| 2026-08-17 | €59.90 | €59.90 | €59.90 | €59.90 | 0 |
| 2026-08-14 | €59.94 | €59.94 | €59.94 | €59.94 | 0 |
| 2026-08-13 | €59.48 | €59.48 | €59.48 | €59.48 | 0 |
| 2026-08-12 | €59.03 | €59.03 | €59.03 | €59.03 | 0 |
| 2026-08-11 | €59.48 | €59.48 | €59.48 | €59.48 | 0 |
| 2026-08-10 | €60.14 | €60.14 | €60.14 | €60.14 | 0 |
| 2026-08-07 | €60.04 | €60.04 | €60.04 | €60.04 | 0 |
| 2026-08-06 | €60.48 | €60.48 | €60.48 | €60.48 | 0 |
| 2026-08-05 | €60.52 | €60.52 | €60.52 | €60.52 | 0 |
| 2026-08-04 | €60.61 | €60.61 | €60.61 | €60.61 | 0 |
| 2026-08-03 | €60.46 | €60.46 | €60.46 | €60.46 | 0 |
| 2026-07-31 | €60.87 | €60.87 | €60.87 | €60.87 | 0 |
| 2026-07-30 | €61.94 | €61.94 | €61.94 | €61.94 | 0 |
| 2026-07-29 | €62.22 | €62.22 | €62.22 | €62.22 | 0 |
| 2026-07-28 | €62.10 | €62.10 | €62.10 | €62.10 | 0 |
| 2026-07-27 | €62.24 | €62.24 | €62.24 | €62.24 | 0 |
| 2026-07-24 | €61.16 | €61.16 | €61.16 | €61.16 | 0 |
| 2026-07-23 | €61.07 | €61.07 | €61.07 | €61.07 | 0 |
| 2026-07-22 | €61.28 | €61.28 | €61.28 | €61.28 | 0 |
| 2026-07-21 | €61.31 | €61.31 | €61.31 | €61.31 | 0 |
| 2026-07-20 | €61.20 | €61.20 | €61.20 | €61.20 | 0 |
| 2026-07-17 | €61.18 | €61.18 | €61.18 | €61.18 | 0 |
| 2026-07-16 | €60.19 | €60.19 | €60.19 | €60.19 | 0 |
| 2026-07-15 | €0.00 | €0.00 | €0.00 | €60.20 | 0 |
| 2026-07-14 | €60.30 | €60.30 | €60.30 | €60.30 | 0 |
| 2026-07-13 | €59.93 | €59.93 | €59.93 | €59.93 | 0 |
| 2026-07-10 | €59.73 | €59.73 | €59.73 | €59.73 | 0 |
| 2026-07-09 | €59.65 | €59.65 | €59.65 | €59.65 | 0 |
| 2026-07-08 | €60.66 | €60.66 | €60.66 | €60.66 | 0 |
| 2026-07-07 | €60.26 | €60.26 | €60.26 | €60.26 | 0 |
| 2026-07-06 | €60.27 | €60.27 | €60.27 | €60.27 | 0 |
| 2026-07-03 | €60.52 | €60.52 | €60.52 | €60.52 | 0 |
| 2026-07-02 | €59.82 | €59.82 | €59.82 | €59.82 | 0 |
| 2026-07-01 | €59.44 | €59.44 | €59.44 | €59.44 | 0 |
| 2026-06-30 | €59.45 | €59.45 | €59.45 | €59.45 | 0 |
| 2026-06-29 | €60.30 | €60.30 | €60.30 | €60.30 | 0 |
| 2026-06-26 | €59.89 | €59.89 | €59.89 | €59.89 | 0 |
| 2026-06-25 | €59.71 | €59.71 | €59.71 | €59.71 | 0 |
| 2026-06-24 | €59.08 | €59.08 | €59.08 | €59.08 | 0 |
| 2026-06-23 | €58.41 | €58.41 | €58.41 | €58.41 | 0 |
| 2026-06-22 | €57.72 | €57.72 | €57.72 | €57.72 | 0 |
| 2026-06-19 | €57.77 | €57.77 | €57.77 | €57.77 | 0 |
| 2026-06-18 | €57.31 | €57.31 | €57.31 | €57.31 | 0 |
| 2026-06-17 | €58.30 | €58.30 | €58.30 | €58.30 | 0 |
| 2026-06-16 | €58.26 | €58.26 | €58.26 | €58.26 | 0 |
| 2026-06-15 | €58.72 | €58.72 | €58.72 | €58.72 | 0 |
| 2026-06-12 | €60.52 | €60.52 | €60.52 | €60.52 | 0 |
| 2026-06-11 | €60.37 | €60.37 | €60.37 | €60.37 | 0 |
| 2026-06-10 | €60.11 | €60.11 | €60.11 | €60.11 | 0 |
| 2026-06-09 | €59.10 | €59.10 | €59.10 | €59.10 | 0 |
| 2026-06-08 | €59.56 | €59.56 | €59.56 | €59.56 | 0 |
| 2026-06-05 | €59.14 | €59.14 | €59.14 | €59.14 | 0 |
| 2026-06-04 | €58.51 | €58.51 | €58.51 | €58.51 | 0 |
| 2026-06-03 | €58.51 | €58.51 | €58.51 | €58.51 | 0 |
| 2026-06-02 | €58.45 | €58.45 | €58.45 | €58.45 | 0 |
| 2026-06-01 | €59.26 | €59.26 | €59.26 | €59.26 | 0 |
| 2026-05-29 | €59.85 | €59.85 | €59.85 | €59.85 | 0 |
| 2026-05-28 | €59.95 | €59.95 | €59.95 | €59.95 | 0 |
| 2026-05-27 | €60.09 | €60.09 | €60.09 | €60.09 | 0 |
| 2026-05-26 | €59.90 | €59.90 | €59.90 | €59.90 | 0 |
| 2026-05-25 | €59.93 | €59.93 | €59.93 | €59.93 | 0 |
| 2026-05-22 | €59.85 | €59.85 | €59.85 | €59.85 | 0 |
| 2026-05-21 | €59.85 | €59.85 | €59.85 | €59.85 | 0 |
| 2026-05-20 | €59.08 | €59.08 | €59.08 | €59.08 | 0 |
| 2026-05-19 | €58.89 | €58.89 | €58.89 | €58.89 | 0 |
| 2026-05-18 | €58.35 | €58.35 | €58.35 | €58.35 | 0 |
| 2026-05-15 | €59.31 | €59.31 | €59.31 | €59.31 | 0 |
| 2026-05-14 | €59.27 | €59.27 | €59.27 | €59.27 | 0 |
| 2026-05-13 | €59.24 | €59.24 | €59.24 | €59.24 | 0 |
| 2026-05-12 | €59.58 | €59.58 | €59.58 | €59.58 | 0 |
| 2026-05-11 | €59.51 | €59.51 | €59.51 | €59.51 | 0 |
| 2026-05-08 | €59.42 | €59.42 | €59.42 | €59.42 | 0 |
| 2026-05-07 | €59.38 | €59.38 | €59.38 | €59.38 | 0 |
| 2026-05-06 | €59.34 | €59.34 | €59.34 | €59.34 | 0 |
| 2026-05-05 | €59.35 | €59.35 | €59.35 | €59.35 | 0 |
| 2026-05-04 | €59.16 | €59.16 | €59.16 | €59.16 | 0 |
| 2026-04-30 | €58.80 | €58.80 | €58.80 | €58.80 | 0 |
| 2026-04-29 | €59.13 | €59.13 | €59.13 | €59.13 | 0 |
| 2026-04-28 | €58.69 | €58.69 | €58.69 | €58.69 | 0 |
| 2026-04-27 | €58.65 | €58.65 | €58.65 | €58.65 | 0 |
| 2026-04-24 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2026-04-23 | €59.12 | €59.12 | €59.12 | €59.12 | 0 |
| 2026-04-22 | €58.61 | €58.61 | €58.61 | €58.61 | 0 |
| 2026-04-21 | €58.94 | €58.94 | €58.94 | €58.94 | 0 |
| 2026-04-20 | €59.67 | €59.67 | €59.67 | €59.67 | 0 |
| 2026-04-17 | €58.79 | €58.79 | €58.79 | €58.79 | 0 |
| 2026-04-16 | €58.80 | €58.80 | €58.80 | €58.80 | 0 |
| 2026-04-15 | €58.48 | €58.48 | €58.48 | €58.48 | 0 |
| 2026-04-14 | €58.42 | €58.42 | €58.42 | €58.42 | 0 |
| 2026-04-13 | €57.75 | €57.75 | €57.75 | €57.75 | 0 |
| 2026-04-10 | €57.78 | €57.78 | €57.78 | €57.78 | 0 |
| 2026-04-09 | €57.79 | €57.79 | €57.79 | €57.79 | 0 |
| 2026-04-08 | €57.51 | €57.51 | €57.51 | €57.51 | 0 |
| 2026-04-07 | €56.91 | €56.91 | €56.91 | €56.91 | 0 |
| 2026-04-02 | €56.05 | €56.05 | €56.05 | €56.05 | 0 |
| 2026-04-01 | €56.06 | €56.06 | €56.06 | €56.06 | 0 |
| 2026-03-31 | €55.41 | €55.41 | €55.41 | €55.41 | 0 |
| 2026-03-30 | €55.42 | €55.42 | €55.42 | €55.42 | 0 |
| 2026-03-27 | €55.38 | €55.38 | €55.38 | €55.38 | 0 |
| 2026-03-26 | €55.45 | €55.45 | €55.45 | €55.45 | 0 |
| 2026-03-25 | €55.38 | €55.38 | €55.38 | €55.38 | 0 |
| 2026-03-24 | €55.48 | €55.48 | €55.48 | €55.48 | 0 |
| 2026-03-23 | €55.34 | €55.34 | €55.34 | €55.34 | 0 |
| 2026-03-20 | €57.33 | €57.33 | €57.33 | €57.33 | 0 |
| 2026-03-19 | €57.88 | €57.88 | €57.88 | €57.88 | 0 |
| 2026-03-18 | €58.59 | €58.59 | €58.59 | €58.59 | 0 |
| 2026-03-17 | €58.60 | €58.60 | €58.60 | €58.60 | 0 |
| 2026-03-16 | €58.45 | €58.45 | €58.45 | €58.45 | 0 |
| 2026-03-13 | €57.95 | €57.95 | €57.95 | €57.95 | 0 |
| 2026-03-12 | €58.01 | €58.01 | €58.01 | €58.01 | 0 |
| 2026-03-11 | €58.02 | €58.02 | €58.02 | €58.02 | 0 |
| 2026-03-10 | €58.59 | €58.59 | €58.59 | €58.59 | 0 |
| 2026-03-09 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-03-06 | €59.46 | €59.46 | €59.46 | €59.46 | 0 |
| 2026-03-05 | €59.42 | €59.42 | €59.42 | €59.42 | 0 |
| 2026-03-04 | €59.70 | €59.70 | €59.70 | €59.70 | 0 |
| 2026-03-03 | €59.56 | €59.56 | €59.56 | €59.56 | 0 |
| 2026-03-02 | €60.06 | €60.06 | €60.06 | €60.06 | 0 |
| 2026-02-27 | €59.85 | €59.85 | €59.85 | €59.85 | 0 |
| 2026-02-26 | €59.51 | €59.51 | €59.51 | €59.51 | 0 |
| 2026-02-25 | €59.51 | €59.51 | €59.51 | €59.51 | 0 |
| 2026-02-24 | €59.33 | €59.33 | €59.33 | €59.33 | 0 |
| 2026-02-23 | €59.26 | €59.26 | €59.26 | €59.26 | 0 |
| 2026-02-20 | €58.94 | €58.94 | €58.94 | €58.94 | 0 |
| 2026-02-19 | €58.70 | €58.70 | €58.70 | €58.70 | 0 |
| 2026-02-18 | €59.34 | €59.34 | €59.34 | €59.34 | 0 |
| 2026-02-17 | €58.57 | €58.57 | €58.57 | €58.57 | 0 |
| 2026-02-16 | €58.69 | €58.69 | €58.69 | €58.69 | 0 |
| 2026-02-13 | €58.12 | €58.12 | €58.12 | €58.12 | 0 |
| 2026-02-12 | €58.28 | €58.28 | €58.28 | €58.28 | 0 |
| 2026-02-11 | €57.79 | €57.79 | €57.79 | €57.79 | 0 |
| 2026-02-10 | €57.07 | €57.07 | €57.07 | €57.07 | 0 |
| 2026-02-09 | €57.18 | €57.18 | €57.18 | €57.18 | 0 |
| 2026-02-06 | €56.30 | €56.30 | €56.30 | €56.30 | 0 |
| 2026-02-05 | €56.35 | €56.35 | €56.35 | €56.35 | 0 |
| 2026-02-04 | €55.63 | €55.63 | €55.63 | €55.63 | 0 |
| 2026-02-03 | €55.45 | €55.45 | €55.45 | €55.45 | 0 |
| 2026-02-02 | €55.49 | €55.49 | €55.49 | €55.49 | 0 |
| 2026-01-30 | €55.29 | €55.29 | €55.29 | €55.29 | 0 |
| 2026-01-29 | €54.57 | €54.57 | €54.57 | €54.57 | 0 |
| 2026-01-28 | €54.76 | €54.76 | €54.76 | €54.76 | 0 |
| 2026-01-27 | €54.97 | €54.97 | €54.97 | €54.97 | 0 |
| 2026-01-26 | €55.46 | €55.46 | €55.46 | €55.46 | 0 |
| 2026-01-23 | €55.42 | €55.42 | €55.42 | €55.42 | 0 |
| 2026-01-22 | €55.84 | €55.84 | €55.84 | €55.84 | 0 |
| 2026-01-21 | €55.59 | €55.59 | €55.59 | €55.59 | 0 |
| 2026-01-20 | €56.84 | €56.84 | €56.84 | €56.84 | 0 |
| 2026-01-19 | €57.12 | €57.12 | €57.12 | €57.12 | 0 |
| 2026-01-16 | €56.68 | €56.68 | €56.68 | €56.68 | 0 |
| 2026-01-15 | €56.10 | €56.10 | €56.10 | €56.10 | 0 |
| 2026-01-14 | €55.83 | €55.83 | €55.83 | €55.83 | 0 |
| 2026-01-13 | €55.65 | €55.65 | €55.65 | €55.65 | 0 |
| 2026-01-12 | €55.77 | €55.77 | €55.77 | €55.77 | 0 |
| 2026-01-09 | €55.69 | €55.69 | €55.69 | €55.69 | 0 |
| 2026-01-08 | €55.15 | €55.15 | €55.15 | €55.15 | 0 |
| 2026-01-07 | €55.07 | €55.07 | €55.07 | €55.07 | 0 |
| 2026-01-06 | €54.58 | €54.58 | €54.58 | €54.58 | 0 |
| 2026-01-05 | €54.31 | €54.31 | €54.31 | €54.31 | 0 |
| 2026-01-02 | €54.32 | €54.32 | €54.32 | €54.32 | 0 |
| 2025-12-31 | €54.59 | €54.59 | €54.59 | €54.59 | 0 |
| 2025-12-30 | €54.46 | €54.46 | €54.46 | €54.46 | 0 |
| 2025-12-29 | €54.20 | €54.20 | €54.20 | €54.20 | 0 |
| 2025-12-24 | €53.87 | €53.87 | €53.87 | €53.87 | 0 |
| 2025-12-23 | €53.98 | €53.98 | €53.98 | €53.98 | 0 |
| 2025-12-22 | €53.94 | €53.94 | €53.94 | €53.94 | 0 |
| 2025-12-19 | €54.11 | €54.11 | €54.11 | €54.11 | 0 |
| 2025-12-18 | €54.06 | €54.06 | €54.06 | €54.06 | 0 |
| 2025-12-17 | €53.78 | €53.78 | €53.78 | €53.78 | 0 |
| 2025-12-16 | €54.08 | €54.08 | €54.08 | €54.08 | 0 |
| 2025-12-15 | €53.97 | €53.97 | €53.97 | €53.97 | 0 |
| 2025-12-12 | €53.78 | €53.78 | €53.78 | €53.78 | 0 |
| 2025-12-11 | €53.93 | €53.93 | €53.93 | €53.93 | 0 |
| 2025-12-10 | €53.92 | €53.92 | €53.92 | €53.92 | 0 |
| 2025-12-09 | €54.16 | €54.16 | €54.16 | €54.16 | 0 |
| 2025-12-08 | €54.70 | €54.70 | €54.70 | €54.70 | 0 |
| 2025-12-05 | €54.68 | €54.68 | €54.68 | €54.68 | 0 |
| 2025-12-04 | €54.91 | €54.91 | €54.91 | €54.91 | 0 |
| 2025-12-03 | €55.14 | €55.14 | €55.14 | €55.14 | 0 |
| 2025-12-02 | €55.12 | €55.12 | €55.12 | €55.12 | 0 |
| 2025-12-01 | €55.72 | €55.72 | €55.72 | €55.72 | 0 |
| 2025-11-28 | €55.71 | €55.71 | €55.71 | €55.71 | 0 |
| 2025-11-27 | €55.67 | €55.67 | €55.67 | €55.67 | 0 |
| 2025-11-26 | €55.43 | €55.43 | €55.43 | €55.43 | 0 |
| 2025-11-25 | €55.12 | €55.12 | €55.12 | €55.12 | 0 |
| 2025-11-24 | €55.08 | €55.08 | €55.08 | €55.08 | 0 |
| 2025-11-21 | €54.34 | €54.34 | €54.34 | €54.34 | 0 |
| 2025-11-20 | €54.54 | €54.54 | €54.54 | €54.54 | 0 |
| 2025-11-19 | €54.71 | €54.71 | €54.71 | €54.71 | 0 |
| 2025-11-18 | €54.59 | €54.59 | €54.59 | €54.59 | 0 |
| 2025-11-17 | €54.92 | €54.92 | €54.92 | €54.92 | 0 |
| 2025-11-14 | €54.88 | €54.88 | €54.88 | €54.88 | 0 |
| 2025-11-13 | €55.34 | €55.34 | €55.34 | €55.34 | 0 |
| 2025-11-12 | €55.69 | €55.69 | €55.69 | €55.69 | 0 |
| 2025-11-11 | €55.38 | €55.38 | €55.38 | €55.38 | 0 |
| 2025-11-10 | €55.43 | €55.43 | €55.43 | €55.43 | 0 |
| 2025-11-07 | €54.89 | €54.89 | €54.89 | €54.89 | 0 |
| 2025-11-06 | €55.13 | €55.13 | €55.13 | €55.13 | 0 |
| 2025-11-05 | €54.99 | €54.99 | €54.99 | €54.99 | 0 |
| 2025-11-04 | €54.86 | €54.86 | €54.86 | €54.86 | 0 |
| 2025-11-03 | €54.79 | €54.79 | €54.79 | €54.79 | 0 |
| 2025-10-31 | €54.78 | €54.78 | €54.78 | €54.78 | 0 |
| 2025-10-30 | €54.31 | €54.31 | €54.31 | €54.31 | 0 |
| 2025-10-29 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-10-28 | €56.31 | €56.31 | €56.31 | €56.31 | 0 |
| 2025-10-27 | €56.23 | €56.23 | €56.23 | €56.23 | 0 |
| 2025-10-23 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2025-10-22 | €56.03 | €56.03 | €56.03 | €56.03 | 0 |
| 2025-10-21 | €55.84 | €55.84 | €55.84 | €55.84 | 0 |
| 2025-10-20 | €55.40 | €55.40 | €55.40 | €55.40 | 0 |
| 2025-10-17 | €55.11 | €55.11 | €55.11 | €55.11 | 0 |
| 2025-10-16 | €55.32 | €55.32 | €55.32 | €55.32 | 0 |
| 2025-10-15 | €54.93 | €54.93 | €54.93 | €54.93 | 0 |
| 2025-10-14 | €54.64 | €54.64 | €54.64 | €54.64 | 0 |
| 2025-10-13 | €54.11 | €54.11 | €54.11 | €54.11 | 0 |
| 2025-10-10 | €54.52 | €54.52 | €54.52 | €54.52 | 0 |
| 2025-10-09 | €54.66 | €54.66 | €54.66 | €54.66 | 0 |