Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 175.90
-2.63 (-1.47%)
At close: Sep 4, 2026
Amundi Physical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 176.95 | 177.85 | 173.22 | 175.90 | - | -1.47% | 25,052 |
| Sep 3, 2026 | 175.31 | 178.56 | 175.24 | 178.53 | - | 3.07% | 6,731 |
| Sep 2, 2026 | 171.22 | 173.92 | 170.49 | 173.21 | - | 0.16% | 2,555 |
| Sep 1, 2026 | 175.61 | 175.61 | 171.60 | 172.93 | - | -1.46% | 7,037 |
| Aug 31, 2026 | 175.92 | 176.75 | 174.93 | 175.49 | - | -2.99% | 12,473 |
| Aug 28, 2026 | 182.54 | 183.45 | 179.54 | 180.90 | - | -0.71% | 72,540 |
| Aug 27, 2026 | 182.27 | 182.47 | 181.00 | 182.20 | - | 0.10% | 327,409 |
| Aug 26, 2026 | 183.74 | 183.74 | 181.93 | 182.02 | - | -0.98% | 4,989 |
| Aug 25, 2026 | 183.81 | 184.00 | 182.48 | 183.82 | - | -0.72% | 9,957 |
| Aug 24, 2026 | 184.24 | 185.28 | 183.45 | 185.16 | - | 1.52% | 9,358 |
| Aug 21, 2026 | 180.78 | 182.45 | 180.71 | 182.38 | - | 1.74% | 6,342 |
| Aug 20, 2026 | 177.84 | 179.83 | 176.36 | 179.26 | - | 0.88% | 26,294 |
| Aug 19, 2026 | 172.32 | 177.90 | 172.30 | 177.70 | - | 3.00% | 11,194 |
| Aug 18, 2026 | 174.31 | 174.53 | 172.50 | 172.53 | - | -1.59% | 6,665 |
| Aug 17, 2026 | 174.45 | 175.35 | 173.49 | 175.31 | - | 0.93% | 20,895 |
| Aug 14, 2026 | 171.78 | 174.11 | 171.58 | 173.70 | - | 0.45% | 2,303 |
| Aug 13, 2026 | 173.55 | 174.07 | 172.64 | 172.93 | - | -1.19% | 5,003 |
| Aug 12, 2026 | 174.38 | 175.83 | 173.76 | 175.01 | - | 0.89% | 7,522 |
| Aug 11, 2026 | 172.91 | 174.61 | 172.67 | 173.47 | - | 0.68% | 8,264 |
| Aug 10, 2026 | 172.56 | 172.70 | 171.32 | 172.30 | - | -0.05% | 3,317 |
| Aug 7, 2026 | 170.16 | 173.10 | 169.71 | 172.39 | - | 2.39% | 20,269 |
| Aug 6, 2026 | 168.64 | 169.68 | 167.63 | 168.36 | - | -0.18% | 10,646 |
| Aug 5, 2026 | 165.36 | 168.77 | 164.51 | 168.67 | - | 4.39% | 9,519 |
| Aug 4, 2026 | 161.06 | 162.07 | 160.42 | 161.58 | - | 1.13% | 4,956 |
| Aug 3, 2026 | 160.86 | 161.00 | 159.39 | 159.78 | - | -0.19% | 8,619 |
| Jul 31, 2026 | 161.52 | 161.52 | 159.47 | 160.09 | - | -1.35% | 2,872 |
| Jul 30, 2026 | 160.34 | 163.18 | 160.10 | 162.28 | - | 2.15% | 6,411 |
| Jul 29, 2026 | 160.14 | 160.35 | 158.47 | 158.87 | - | -0.63% | 9,026 |
| Jul 28, 2026 | 160.42 | 160.48 | 159.04 | 159.87 | - | -1.02% | 7,568 |
| Jul 27, 2026 | 162.39 | 162.59 | 161.29 | 161.51 | - | 0.03% | 3,044 |
| Jul 24, 2026 | 160.03 | 161.68 | 160.02 | 161.46 | - | 0.70% | 2,155 |
| Jul 23, 2026 | 163.12 | 163.12 | 160.16 | 160.34 | - | -2.65% | 2,904 |
| Jul 22, 2026 | 163.03 | 164.75 | 162.84 | 164.70 | - | 1.96% | 4,989 |
| Jul 21, 2026 | 161.56 | 161.60 | 160.59 | 161.53 | - | 1.51% | 81,480 |
| Jul 20, 2026 | 158.70 | 159.80 | 158.47 | 159.12 | - | 0.15% | 3,043 |
| Jul 17, 2026 | 158.44 | 159.02 | 157.00 | 158.88 | - | -0.04% | 8,621 |
| Jul 16, 2026 | 159.64 | 160.08 | 157.63 | 158.94 | - | -0.92% | 5,939 |
| Jul 15, 2026 | 159.83 | 161.28 | 159.37 | 160.42 | - | -0.87% | 9,952 |
| Jul 14, 2026 | 159.42 | 162.38 | 159.18 | 161.83 | - | 1.70% | 84,225 |
| Jul 13, 2026 | 160.60 | 161.50 | 158.46 | 159.13 | - | -2.09% | 4,730 |
| Jul 10, 2026 | 162.96 | 162.96 | 161.91 | 162.52 | - | -0.62% | 8,213 |
| Jul 9, 2026 | 162.72 | 163.85 | 162.25 | 163.54 | - | 2.49% | 3,514 |
| Jul 8, 2026 | 163.33 | 163.33 | 159.57 | 159.57 | - | -2.78% | 3,011 |
| Jul 7, 2026 | 163.49 | 165.46 | 163.34 | 164.13 | - | -0.19% | 4,582 |
| Jul 6, 2026 | 164.55 | 165.03 | 163.64 | 164.45 | - | -0.42% | 81,405 |
| Jul 3, 2026 | 165.33 | 165.83 | 164.80 | 165.14 | - | 1.11% | 3,106 |
| Jul 2, 2026 | 161.22 | 163.99 | 160.87 | 163.33 | - | 1.01% | 4,758 |
| Jul 1, 2026 | 157.15 | 162.91 | 156.98 | 161.70 | - | 1.31% | 10,195 |
| Jun 30, 2026 | 159.51 | 160.86 | 159.03 | 159.61 | - | 0.09% | 4,705 |
| Jun 29, 2026 | 160.87 | 161.12 | 158.74 | 159.46 | - | -1.46% | 2,930 |