Amundi Physical Metals plc (AMS:GOLD)
Netherlands · Delayed Price · Currency is EUR 169.52
+1.16 (0.69%)
At close: Sep 25, 2026
Amundi Physical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 169.36 | 170.90 | 169.00 | 169.52 | - | 0.69% | 3,428 |
| Sep 24, 2026 | 169.51 | 169.67 | 168.21 | 168.36 | - | -0.77% | 3,617 |
| Sep 23, 2026 | 171.62 | 171.62 | 169.66 | 169.66 | - | -1.12% | 2,429 |
| Sep 22, 2026 | 171.14 | 171.99 | 170.20 | 171.59 | - | -0.44% | 13,115 |
| Sep 21, 2026 | 172.49 | 173.10 | 171.38 | 172.34 | - | -0.14% | 5,651 |
| Sep 18, 2026 | 173.92 | 174.23 | 172.21 | 172.58 | - | -0.03% | 4,900 |
| Sep 17, 2026 | 170.85 | 173.51 | 170.59 | 172.64 | - | 0.22% | 15,018 |
| Sep 16, 2026 | 171.79 | 172.67 | 171.29 | 172.26 | - | 1.47% | 87,314 |
| Sep 15, 2026 | 170.09 | 170.20 | 168.95 | 169.76 | - | -0.21% | 7,721 |
| Sep 14, 2026 | 171.14 | 171.21 | 168.79 | 170.11 | - | -1.75% | 62,034 |
| Sep 11, 2026 | 172.44 | 174.29 | 170.10 | 173.14 | - | -0.02% | 25,171 |
| Sep 10, 2026 | 174.96 | 175.01 | 171.50 | 173.17 | - | -0.72% | 18,788 |
| Sep 9, 2026 | 174.39 | 175.47 | 173.40 | 174.42 | - | 0.09% | 1,448 |
| Sep 8, 2026 | 174.59 | 174.59 | 174.00 | 174.27 | - | -0.31% | 4,807 |
| Sep 7, 2026 | 174.23 | 174.82 | 173.71 | 174.82 | - | -0.61% | 5,107 |
| 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% | 6,809 |
| 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 |