Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 190.55
+0.38 (0.20%)
At close: Apr 16, 2026
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 191.29 | 191.45 | 189.28 | 189.78 | - | -0.21% | 497 |
| Apr 15, 2026 | 190.64 | 191.36 | 189.75 | 190.17 | - | -0.22% | 2,985 |
| 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 |
| Feb 20, 2026 | 198.77 | 200.82 | 197.91 | 200.82 | - | 1.32% | 1,692 |
| Feb 19, 2026 | 198.53 | 198.86 | 197.04 | 198.21 | - | -0.04% | 3,745 |
| Feb 18, 2026 | 195.47 | 198.29 | 194.63 | 198.29 | - | 2.57% | 24,002 |
| Feb 17, 2026 | 195.19 | 195.49 | 191.84 | 193.33 | - | -2.18% | 27,014 |
| Feb 16, 2026 | 198.70 | 198.84 | 197.00 | 197.65 | - | -0.70% | 5,433 |
| Feb 13, 2026 | 197.21 | 199.52 | 195.67 | 199.03 | - | 1.69% | 14,077 |
| Feb 12, 2026 | 200.78 | 201.35 | 193.68 | 195.73 | - | -2.72% | 38,930 |
| Feb 11, 2026 | 200.55 | 202.86 | 199.00 | 201.20 | - | 1.11% | 18,596 |
| Feb 10, 2026 | 199.75 | 201.27 | 198.36 | 198.99 | - | -0.98% | 10,303 |
| Feb 9, 2026 | 198.87 | 201.32 | 197.53 | 200.97 | - | 2.67% | 14,155 |
| Feb 6, 2026 | 191.64 | 196.56 | 191.60 | 195.74 | - | 1.66% | 7,742 |
| Feb 5, 2026 | 195.22 | 195.87 | 190.68 | 192.54 | - | -1.36% | 17,168 |
| Feb 4, 2026 | 201.45 | 201.67 | 194.07 | 195.19 | - | -1.11% | 13,033 |