Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 170.20
+0.55 (0.33%)
At close: Dec 15, 2025
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 172.12 | 172.38 | 170.20 | 170.20 | - | 0.33% | 27,425 |
| Dec 12, 2025 | 170.07 | 172.55 | 169.41 | 169.65 | - | 0.52% | 27,401 |
| Dec 11, 2025 | 167.07 | 168.93 | 166.90 | 168.77 | - | 1.33% | 36,229 |
| Dec 10, 2025 | 166.75 | 166.75 | 166.06 | 166.56 | - | -0.37% | 7,808 |
| Dec 9, 2025 | 165.93 | 167.32 | 165.93 | 167.18 | - | 0.46% | 17,614 |
| Dec 8, 2025 | 166.92 | 167.03 | 165.62 | 166.42 | - | -0.37% | 28,597 |
| Dec 5, 2025 | 167.56 | 168.57 | 166.51 | 167.04 | - | -0.04% | 14,915 |
| Dec 4, 2025 | 166.27 | 167.26 | 165.97 | 167.11 | - | -0.22% | 8,526 |
| Dec 3, 2025 | 166.77 | 168.13 | 166.48 | 167.47 | - | 1.00% | 14,454 |
| Dec 2, 2025 | 167.04 | 167.62 | 165.28 | 165.82 | - | -1.18% | 10,208 |
| Dec 1, 2025 | 168.43 | 169.04 | 167.35 | 167.81 | - | 0.56% | 12,781 |
| Nov 28, 2025 | 165.37 | 166.97 | 164.59 | 166.88 | - | 1.28% | 7,420 |
| Nov 27, 2025 | 165.00 | 165.07 | 164.58 | 164.77 | - | -0.24% | 1,799 |
| Nov 26, 2025 | 164.93 | 165.51 | 164.10 | 165.16 | - | 0.64% | 7,534 |
| Nov 25, 2025 | 163.90 | 164.57 | 162.93 | 164.10 | - | 1.04% | 36,197 |
| Nov 24, 2025 | 161.07 | 162.42 | 161.07 | 162.42 | - | 0.50% | 6,944 |
| Nov 21, 2025 | 159.74 | 161.84 | 159.74 | 161.60 | - | 0.22% | 22,869 |
| Nov 20, 2025 | 160.74 | 162.72 | 160.22 | 161.25 | - | -0.19% | 41,181 |
| Nov 19, 2025 | 161.97 | 163.65 | 161.46 | 161.56 | - | 0.30% | 8,815 |
| Nov 18, 2025 | 159.23 | 161.82 | 159.23 | 161.08 | - | -0.21% | 8,076 |
| Nov 17, 2025 | 162.23 | 162.24 | 160.82 | 161.42 | - | -0.65% | 13,022 |
| Nov 14, 2025 | 165.74 | 165.91 | 160.00 | 162.48 | - | -2.61% | 19,258 |
| Nov 13, 2025 | 167.57 | 168.28 | 165.96 | 166.83 | - | 0.31% | 14,768 |
| Nov 12, 2025 | 163.30 | 166.32 | 163.30 | 166.32 | - | 2.05% | 3,663 |
| Nov 11, 2025 | 163.93 | 164.38 | 162.60 | 162.98 | - | 0.42% | 17,570 |
| Nov 10, 2025 | 161.66 | 162.75 | 161.65 | 162.30 | - | 2.12% | 13,584 |
| Nov 7, 2025 | 158.87 | 159.03 | 158.00 | 158.92 | - | 0.73% | 9,312 |
| Nov 6, 2025 | 158.96 | 159.34 | 157.77 | 157.77 | - | -0.05% | 5,064 |
| Nov 5, 2025 | 157.60 | 158.05 | 157.00 | 157.85 | - | 0.26% | 6,606 |
| Nov 4, 2025 | 158.40 | 158.53 | 155.86 | 157.43 | - | -0.69% | 8,668 |
| Nov 3, 2025 | 159.66 | 159.71 | 158.38 | 158.53 | - | 0.31% | 7,060 |
| Oct 31, 2025 | 159.50 | 160.04 | 157.58 | 158.04 | - | -0.35% | 15,303 |
| Oct 30, 2025 | 157.26 | 159.06 | 157.12 | 158.60 | - | 0.04% | 18,503 |
| Oct 29, 2025 | 158.83 | 159.73 | 158.45 | 158.54 | - | 0.93% | 12,686 |
| Oct 28, 2025 | 155.84 | 157.31 | 154.21 | 157.08 | - | -0.73% | 20,416 |
| Oct 27, 2025 | 161.17 | 161.30 | 157.57 | 158.24 | - | -3.31% | 35,109 |
| Oct 24, 2025 | 162.35 | 163.89 | 160.34 | 163.65 | - | -0.40% | 24,791 |
| Oct 23, 2025 | 163.22 | 164.70 | 162.33 | 164.30 | - | 2.74% | 14,682 |
| Oct 22, 2025 | 164.40 | 164.40 | 159.10 | 159.92 | - | -2.26% | 60,434 |
| Oct 21, 2025 | 172.02 | 172.02 | 161.54 | 163.62 | - | -5.11% | 38,418 |
| Oct 20, 2025 | 168.03 | 172.60 | 167.99 | 172.43 | - | 2.31% | 16,412 |
| Oct 17, 2025 | 172.77 | 172.77 | 167.26 | 168.53 | - | -0.45% | 57,872 |
| Oct 16, 2025 | 167.58 | 169.35 | 167.57 | 169.29 | - | 1.86% | 15,414 |
| Oct 15, 2025 | 166.48 | 167.22 | 165.23 | 166.20 | - | 1.21% | 15,604 |
| Oct 14, 2025 | 162.90 | 164.29 | 162.80 | 164.21 | - | 1.09% | 7,506 |
| Oct 13, 2025 | 161.39 | 162.58 | 161.35 | 162.44 | - | 1.99% | 5,631 |
| Oct 10, 2025 | 157.16 | 159.26 | 156.76 | 159.26 | - | 0.09% | 20,249 |
| Oct 9, 2025 | 159.84 | 160.91 | 159.03 | 159.11 | - | -0.78% | 12,049 |
| Oct 8, 2025 | 159.89 | 160.60 | 159.68 | 160.37 | - | 1.46% | 8,518 |
| Oct 7, 2025 | 156.85 | 158.17 | 156.51 | 158.05 | - | 0.87% | 6,565 |