Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 164.72
+0.27 (0.16%)
Last updated: Jul 7, 2026, 2:02 PM CET
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 163.49 | 164.72 | 163.34 | 164.72 | - | 0.16% | 1,277 |
| 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 |
| Jun 26, 2026 | 159.56 | 162.05 | 159.56 | 161.82 | - | 1.44% | 4,180 |
| Jun 25, 2026 | 157.57 | 159.74 | 157.50 | 159.52 | - | 0.47% | 7,385 |
| Jun 24, 2026 | 161.93 | 161.93 | 157.12 | 158.77 | - | -2.90% | 52,867 |
| Jun 23, 2026 | 163.16 | 164.02 | 162.15 | 163.52 | - | -1.48% | 15,440 |
| Jun 22, 2026 | 166.34 | 166.98 | 165.96 | 165.98 | - | 0.92% | 17,907 |
| Jun 19, 2026 | 164.58 | 165.38 | 164.25 | 164.46 | - | -1.91% | 2,470 |
| Jun 18, 2026 | 170.56 | 170.56 | 167.67 | 167.67 | - | -2.84% | 4,329 |
| Jun 17, 2026 | 171.62 | 172.57 | 171.06 | 172.57 | - | 0.66% | 1,305 |
| Jun 16, 2026 | 171.36 | 172.30 | 170.97 | 171.43 | - | -0.62% | 2,047 |
| 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 |