Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 176.15
-2.39 (-1.34%)
Last updated: May 27, 2026, 1:15 PM CET
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |