Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 171.37
-1.13 (-0.66%)
At close: Jun 16, 2026
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 170.67 | 173.09 | 170.67 | 172.50 | - | 3.03% | 8,748 |
| Jun 12, 2026 | 165.52 | 167.75 | 165.26 | 167.43 | - | 3.52% | 4,050 |
| Jun 11, 2026 | 162.34 | 162.84 | 160.73 | 161.74 | - | -1.15% | 7,467 |
| Jun 10, 2026 | 166.59 | 166.64 | 163.02 | 163.62 | - | -3.37% | 17,240 |
| Jun 9, 2026 | 171.65 | 172.59 | 169.33 | 169.33 | - | -1.35% | 5,381 |
| Jun 8, 2026 | 170.50 | 172.00 | 169.40 | 171.65 | - | -0.38% | 5,296 |
| Jun 5, 2026 | 176.53 | 177.15 | 172.18 | 172.30 | - | -2.75% | 8,306 |
| Jun 4, 2026 | 177.17 | 178.78 | 176.80 | 177.16 | - | 0.67% | 1,049 |
| Jun 3, 2026 | 176.87 | 177.18 | 175.98 | 175.98 | - | -1.46% | 4,157 |
| Jun 2, 2026 | 179.67 | 179.87 | 178.28 | 178.58 | - | 0.85% | 3,582 |
| Jun 1, 2026 | 178.63 | 178.68 | 176.24 | 177.07 | - | -2.41% | 3,799 |
| May 29, 2026 | 179.08 | 182.04 | 178.84 | 181.45 | - | 2.27% | 2,218 |
| May 28, 2026 | 173.82 | 177.50 | 173.60 | 177.42 | - | 0.89% | 7,145 |
| May 27, 2026 | 177.82 | 178.10 | 174.44 | 175.85 | - | -1.51% | 5,337 |
| May 26, 2026 | 179.55 | 179.71 | 178.54 | 178.54 | - | -1.44% | 2,717 |
| May 25, 2026 | 180.82 | 181.38 | 180.48 | 181.15 | - | 1.16% | 1,100 |
| May 22, 2026 | 179.30 | 179.60 | 177.88 | 179.08 | - | 0.25% | 11,907 |
| May 21, 2026 | 179.17 | 179.80 | 177.96 | 178.64 | - | -0.59% | 3,214 |
| May 20, 2026 | 177.51 | 180.20 | 177.15 | 179.70 | - | 0.71% | 2,185 |
| May 19, 2026 | 180.18 | 180.25 | 177.21 | 178.43 | - | -0.85% | 6,072 |
| May 18, 2026 | 180.11 | 181.14 | 179.62 | 179.95 | - | -0.09% | 5,637 |
| May 15, 2026 | 181.13 | 181.75 | 178.87 | 180.12 | - | -3.00% | 5,188 |
| May 14, 2026 | 186.23 | 186.77 | 185.55 | 185.69 | - | -0.11% | 2,231 |
| May 13, 2026 | 186.33 | 186.50 | 185.38 | 185.90 | - | 0.76% | 1,983 |
| May 12, 2026 | 185.89 | 186.51 | 184.20 | 184.50 | - | -1.64% | 3,940 |
| May 11, 2026 | 185.37 | 188.01 | 184.54 | 187.58 | - | 0.42% | 3,701 |
| May 8, 2026 | 187.22 | 188.04 | 186.60 | 186.79 | - | -0.70% | 2,254 |
| May 7, 2026 | 187.56 | 188.66 | 187.32 | 188.11 | - | 1.10% | 2,153 |
| 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 |