Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 175.56
-1.16 (-0.66%)
Last updated: Jan 8, 2026, 9:06 AM CET
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 175.56 | 175.56 | 175.46 | 175.56 | - | -0.66% | 940 |
| 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 |
| Dec 23, 2025 | 177.82 | 178.17 | 175.67 | 176.91 | - | 0.61% | 23,173 |
| Dec 22, 2025 | 174.94 | 176.06 | 174.71 | 175.83 | - | 2.03% | 15,354 |
| Dec 19, 2025 | 171.37 | 172.61 | 171.33 | 172.33 | - | -0.49% | 6,254 |
| Dec 18, 2025 | 171.67 | 173.33 | 170.90 | 173.17 | - | 0.94% | 17,660 |
| Dec 17, 2025 | 171.17 | 172.38 | 170.77 | 171.56 | - | 0.60% | 26,017 |
| Dec 16, 2025 | 170.02 | 171.85 | 169.53 | 170.53 | - | 0.19% | 15,388 |
| 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 |