Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 186.06
+4.61 (2.54%)
At close: May 6, 2026
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 185.02 | 186.94 | 184.70 | 186.06 | - | 2.54% | 4,132 |
| May 5, 2026 | 180.40 | 181.66 | 180.00 | 181.45 | - | 0.92% | 3,372 |
| May 4, 2026 | 181.84 | 181.93 | 179.29 | 179.80 | - | -1.86% | 4,854 |
| Apr 30, 2026 | 181.78 | 184.01 | 181.78 | 183.21 | - | 1.73% | 5,392 |
| Apr 29, 2026 | 181.85 | 181.85 | 179.00 | 180.09 | - | -0.62% | 12,862 |
| Apr 28, 2026 | 183.72 | 183.72 | 180.61 | 181.21 | - | -2.32% | 3,153 |
| Apr 27, 2026 | 186.95 | 186.95 | 184.94 | 185.51 | - | -0.86% | 3,047 |
| Apr 24, 2026 | 185.27 | 187.39 | 185.27 | 187.12 | - | -0.22% | 1,016 |
| Apr 23, 2026 | 186.72 | 187.88 | 186.00 | 187.52 | - | -0.08% | 1,449 |
| Apr 22, 2026 | 189.01 | 189.09 | 187.49 | 187.68 | - | -0.14% | 18,228 |
| Apr 21, 2026 | 189.28 | 189.98 | 187.64 | 187.94 | - | -1.37% | 3,009 |
| Apr 20, 2026 | 190.12 | 190.98 | 189.64 | 190.55 | - | -1.31% | 2,111 |
| Apr 17, 2026 | 189.78 | 193.67 | 189.47 | 193.08 | - | 1.52% | 11,764 |
| Apr 16, 2026 | 191.29 | 191.45 | 189.28 | 190.19 | - | 0.01% | 4,890 |
| Apr 15, 2026 | 190.64 | 191.36 | 189.75 | 190.17 | - | -0.22% | 3,018 |
| Apr 14, 2026 | 189.68 | 190.90 | 188.77 | 190.60 | - | 2.24% | 36,108 |
| Apr 13, 2026 | 187.73 | 187.97 | 186.39 | 186.42 | - | -1.45% | 867 |
| Apr 10, 2026 | 188.16 | 189.98 | 187.72 | 189.17 | - | -0.13% | 17,114 |
| Apr 9, 2026 | 186.91 | 189.45 | 186.83 | 189.42 | - | 0.46% | 3,134 |
| Apr 8, 2026 | 190.77 | 191.05 | 187.78 | 188.55 | - | 2.25% | 2,046 |
| Apr 7, 2026 | 184.51 | 185.75 | 183.00 | 184.40 | - | -0.42% | 1,955 |
| Apr 2, 2026 | 182.55 | 186.05 | 181.86 | 185.18 | - | -2.26% | 6,071 |
| Apr 1, 2026 | 187.08 | 189.46 | 186.71 | 189.46 | - | 3.68% | 12,203 |
| Mar 31, 2026 | 180.74 | 183.27 | 179.64 | 182.73 | - | 1.74% | 1,782 |
| Mar 30, 2026 | 179.47 | 181.57 | 179.05 | 179.60 | - | 0.33% | 22,033 |
| Mar 27, 2026 | 176.18 | 180.45 | 174.87 | 179.01 | - | 2.84% | 6,840 |
| Mar 26, 2026 | 176.52 | 177.40 | 174.00 | 174.07 | - | -3.53% | 12,000 |
| Mar 25, 2026 | 180.24 | 181.77 | 179.39 | 180.44 | - | 3.02% | 37,907 |
| Mar 24, 2026 | 174.65 | 175.67 | 172.55 | 175.15 | - | 1.48% | 16,892 |
| Mar 23, 2026 | 167.91 | 178.72 | 166.68 | 172.60 | - | -5.01% | 20,479 |
| Mar 20, 2026 | 186.45 | 187.60 | 180.00 | 181.70 | - | -0.05% | 34,946 |
| Mar 19, 2026 | 187.86 | 187.86 | 178.61 | 181.79 | - | -6.05% | 62,591 |
| Mar 18, 2026 | 198.02 | 198.02 | 191.63 | 193.50 | - | -2.44% | 23,275 |
| Mar 17, 2026 | 199.10 | 199.20 | 197.32 | 198.34 | - | 0.72% | 1,853 |
| Mar 16, 2026 | 198.08 | 199.49 | 196.71 | 196.93 | - | -1.43% | 29,059 |
| Mar 13, 2026 | 200.94 | 202.95 | 199.44 | 199.79 | - | -1.74% | 22,864 |
| Mar 12, 2026 | 205.59 | 205.73 | 202.72 | 203.33 | - | -0.70% | 2,712 |
| Mar 11, 2026 | 205.83 | 205.88 | 204.14 | 204.77 | - | -1.26% | 919 |
| Mar 10, 2026 | 205.25 | 207.48 | 204.46 | 207.37 | - | 2.50% | 36,553 |
| Mar 9, 2026 | 202.60 | 203.06 | 200.53 | 202.31 | - | -0.73% | 2,769 |
| Mar 6, 2026 | 202.82 | 204.65 | 201.00 | 203.79 | - | 1.58% | 3,329 |
| 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 |