Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 203.79
+3.18 (1.58%)
At close: Mar 6, 2026
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.82 | 204.65 | 201.00 | 203.79 | - | 1.58% | 3,273 |
| Mar 5, 2026 | 204.46 | 205.08 | 200.50 | 200.61 | - | -1.77% | 15,138 |
| Mar 4, 2026 | 204.55 | 206.00 | 203.32 | 204.22 | - | 0.71% | 20,607 |
| Mar 3, 2026 | 211.31 | 211.34 | 198.09 | 202.78 | - | -3.46% | 29,176 |
| Mar 2, 2026 | 214.25 | 214.73 | 208.50 | 210.05 | - | 1.25% | 24,539 |
| Feb 27, 2026 | 205.38 | 208.27 | 205.00 | 207.46 | - | 0.96% | 2,452 |
| Feb 26, 2026 | 205.50 | 205.55 | 203.48 | 205.48 | - | -0.44% | 1,924 |
| Feb 25, 2026 | 205.63 | 206.39 | 204.76 | 206.39 | - | 1.33% | 4,663 |
| Feb 24, 2026 | 205.04 | 205.26 | 201.62 | 203.68 | - | -1.36% | 2,528 |
| Feb 23, 2026 | 203.41 | 206.73 | 203.11 | 206.50 | - | 2.83% | 1,403 |
| Feb 20, 2026 | 198.77 | 200.82 | 197.91 | 200.82 | - | 1.32% | 1,692 |
| Feb 19, 2026 | 198.53 | 198.86 | 197.04 | 198.21 | - | -0.04% | 3,745 |
| Feb 18, 2026 | 195.47 | 198.29 | 194.63 | 198.29 | - | 2.57% | 24,002 |
| Feb 17, 2026 | 195.19 | 195.49 | 191.84 | 193.33 | - | -2.18% | 27,014 |
| Feb 16, 2026 | 198.70 | 198.84 | 197.00 | 197.65 | - | -0.70% | 5,433 |
| Feb 13, 2026 | 197.21 | 199.52 | 195.67 | 199.03 | - | 1.69% | 14,077 |
| Feb 12, 2026 | 200.78 | 201.35 | 193.68 | 195.73 | - | -2.72% | 38,930 |
| Feb 11, 2026 | 200.55 | 202.86 | 199.00 | 201.20 | - | 1.11% | 18,596 |
| Feb 10, 2026 | 199.75 | 201.27 | 198.36 | 198.99 | - | -0.98% | 10,303 |
| Feb 9, 2026 | 198.87 | 201.32 | 197.53 | 200.97 | - | 2.67% | 14,155 |
| Feb 6, 2026 | 191.64 | 196.56 | 191.60 | 195.74 | - | 1.66% | 7,742 |
| Feb 5, 2026 | 195.22 | 195.87 | 190.68 | 192.54 | - | -1.36% | 17,168 |
| Feb 4, 2026 | 201.45 | 201.67 | 194.07 | 195.19 | - | -1.11% | 13,033 |
| Feb 3, 2026 | 194.51 | 197.42 | 193.68 | 197.38 | - | 6.85% | 79,461 |
| Feb 2, 2026 | 182.90 | 190.61 | 182.27 | 184.72 | - | -6.49% | 78,866 |
| Jan 30, 2026 | 204.99 | 205.08 | 195.71 | 197.53 | - | -5.71% | 78,681 |
| Jan 29, 2026 | 219.66 | 219.90 | 203.19 | 209.49 | - | 0.08% | 100,291 |
| Jan 28, 2026 | 209.92 | 210.46 | 207.71 | 209.32 | - | 3.68% | 42,675 |
| Jan 27, 2026 | 201.66 | 202.10 | 200.02 | 201.88 | - | 0.33% | 27,483 |
| Jan 26, 2026 | 201.95 | 202.29 | 200.47 | 201.22 | - | 1.84% | 33,772 |
| Jan 23, 2026 | 196.05 | 197.58 | 194.33 | 197.58 | - | 2.19% | 26,738 |
| Jan 22, 2026 | 191.64 | 193.45 | 190.76 | 193.35 | - | 0.67% | 39,266 |
| Jan 21, 2026 | 192.61 | 193.46 | 190.85 | 192.05 | - | 2.18% | 42,249 |
| Jan 20, 2026 | 187.15 | 188.17 | 186.90 | 187.96 | - | 1.52% | 23,628 |
| Jan 19, 2026 | 185.09 | 185.36 | 184.87 | 185.15 | - | 1.70% | 11,585 |
| Jan 16, 2026 | 182.76 | 183.12 | 179.91 | 182.06 | - | -0.39% | 45,498 |
| Jan 15, 2026 | 182.35 | 183.31 | 181.64 | 182.78 | - | -0.21% | 10,940 |
| Jan 14, 2026 | 183.71 | 185.10 | 182.38 | 183.17 | - | 0.30% | 23,869 |
| Jan 13, 2026 | 181.76 | 183.73 | 181.50 | 182.63 | - | -0.33% | 12,327 |
| Jan 12, 2026 | 181.87 | 183.50 | 181.57 | 183.23 | - | 2.61% | 22,483 |
| Jan 9, 2026 | 177.20 | 178.94 | 176.87 | 178.57 | - | 0.96% | 39,857 |
| Jan 8, 2026 | 175.56 | 176.87 | 174.78 | 176.87 | - | 0.09% | 19,108 |
| Jan 7, 2026 | 176.96 | 177.25 | 175.47 | 176.72 | - | -0.63% | 14,172 |
| Jan 6, 2026 | 176.81 | 178.04 | 176.18 | 177.85 | - | 0.90% | 17,258 |
| Jan 5, 2026 | 175.25 | 176.56 | 174.38 | 176.25 | - | 2.97% | 16,877 |
| Jan 2, 2026 | 173.78 | 174.55 | 171.16 | 171.16 | - | 0.09% | 14,509 |
| Dec 31, 2025 | 171.67 | 171.85 | 170.71 | 171.01 | - | -1.16% | 19,448 |
| Dec 30, 2025 | 173.03 | 174.55 | 172.58 | 173.02 | - | 0.61% | 43,879 |
| Dec 29, 2025 | 177.36 | 177.78 | 170.88 | 171.97 | - | -3.43% | 69,081 |
| Dec 24, 2025 | 177.72 | 178.25 | 177.72 | 178.08 | - | 0.66% | 1,331 |