Amundi Stoxx Europe 600 UCITS ETF (BIT:MEUD)
Italy · Delayed Price · Currency is EUR 296.40
-0.85 (-0.29%)
At close: Apr 27, 2026
BIT:MEUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 297.65 | 298.95 | 296.15 | 296.40 | 296.40 | -0.29% | 7,979 |
| Apr 24, 2026 | 297.80 | 298.75 | 295.95 | 297.25 | 297.25 | -0.44% | 9,054 |
| Apr 23, 2026 | 297.85 | 299.20 | 296.85 | 298.55 | 298.55 | - | 12,782 |
| Apr 22, 2026 | 300.60 | 300.70 | 298.30 | 298.55 | 298.55 | -0.33% | 13,630 |
| Apr 21, 2026 | 302.15 | 303.20 | 299.25 | 299.55 | 299.55 | -0.78% | 6,751 |
| Apr 20, 2026 | 301.70 | 302.30 | 300.80 | 301.90 | 301.90 | -0.77% | 27,335 |
| Apr 17, 2026 | 299.25 | 304.50 | 299.25 | 304.25 | 304.25 | 1.65% | 12,190 |
| Apr 16, 2026 | 300.45 | 301.30 | 299.25 | 299.30 | 299.30 | -0.12% | 17,621 |
| Apr 15, 2026 | 300.90 | 301.60 | 299.65 | 299.65 | 299.65 | -0.42% | 13,880 |
| Apr 14, 2026 | 299.40 | 301.35 | 299.40 | 300.90 | 300.90 | 0.99% | 13,218 |
| Apr 13, 2026 | 296.15 | 298.05 | 295.60 | 297.95 | 297.95 | -0.17% | 16,358 |
| Apr 10, 2026 | 297.80 | 300.00 | 297.75 | 298.45 | 298.45 | 0.34% | 14,864 |
| Apr 9, 2026 | 297.45 | 297.50 | 295.45 | 297.45 | 297.45 | -0.10% | 14,366 |
| Apr 8, 2026 | 298.60 | 299.30 | 296.00 | 297.75 | 297.75 | 4.00% | 38,637 |
| Apr 7, 2026 | 289.75 | 291.60 | 285.45 | 286.30 | 286.30 | -1.07% | 33,518 |
| Apr 2, 2026 | 286.05 | 290.35 | 284.85 | 289.40 | 289.40 | -0.12% | 19,590 |
| Apr 1, 2026 | 289.35 | 290.00 | 287.65 | 289.75 | 289.75 | 2.51% | 29,404 |
| Mar 31, 2026 | 281.75 | 284.60 | 281.00 | 282.65 | 282.65 | 0.34% | 9,849 |
| Mar 30, 2026 | 278.20 | 281.70 | 278.15 | 281.70 | 281.70 | 1.11% | 11,027 |
| Mar 27, 2026 | 281.25 | 281.25 | 277.35 | 278.60 | 278.60 | -0.91% | 11,580 |
| Mar 26, 2026 | 282.60 | 283.00 | 280.50 | 281.15 | 281.15 | -1.02% | 9,479 |
| Mar 25, 2026 | 283.80 | 285.30 | 282.50 | 284.05 | 284.05 | 1.37% | 24,010 |
| Mar 24, 2026 | 280.20 | 280.90 | 276.95 | 280.20 | 280.20 | 0.30% | 44,079 |
| Mar 23, 2026 | 272.60 | 286.05 | 270.40 | 279.35 | 279.35 | 0.85% | 34,474 |
| Mar 20, 2026 | 284.50 | 285.05 | 277.00 | 277.00 | 277.00 | -1.77% | 23,174 |
| Mar 19, 2026 | 285.45 | 286.05 | 281.00 | 282.00 | 282.00 | -2.47% | 33,430 |
| Mar 18, 2026 | 292.50 | 293.25 | 288.25 | 289.15 | 289.15 | -0.70% | 20,429 |
| Mar 17, 2026 | 289.00 | 292.50 | 288.90 | 291.20 | 291.20 | 0.67% | 13,762 |
| Mar 16, 2026 | 288.60 | 290.55 | 286.75 | 289.25 | 289.25 | 0.43% | 15,365 |
| Mar 13, 2026 | 287.30 | 291.50 | 286.40 | 288.00 | 288.00 | -0.55% | 16,192 |
| Mar 12, 2026 | 290.25 | 291.25 | 287.65 | 289.60 | 289.60 | -0.48% | 18,860 |
| Mar 11, 2026 | 290.50 | 292.05 | 289.25 | 291.00 | 291.00 | -0.60% | 35,092 |
| Mar 10, 2026 | 292.65 | 294.05 | 291.10 | 292.75 | 292.75 | 1.93% | 22,560 |
| Mar 9, 2026 | 282.45 | 287.50 | 281.60 | 287.20 | 287.20 | -0.67% | 51,160 |
| Mar 6, 2026 | 292.50 | 293.70 | 286.50 | 289.15 | 289.15 | -0.93% | 33,190 |
| Mar 5, 2026 | 295.00 | 297.65 | 291.50 | 291.85 | 291.85 | -1.25% | 20,701 |
| Mar 4, 2026 | 292.80 | 296.55 | 291.80 | 295.55 | 295.55 | 1.29% | 28,497 |
| Mar 3, 2026 | 296.75 | 296.75 | 289.80 | 291.80 | 291.80 | -2.99% | 44,523 |
| Mar 2, 2026 | 300.20 | 302.25 | 299.80 | 300.80 | 300.80 | -1.64% | 29,406 |
| Feb 27, 2026 | 305.90 | 307.05 | 304.95 | 305.80 | 305.80 | 0.07% | 21,852 |
| Feb 26, 2026 | 305.70 | 306.40 | 304.60 | 305.60 | 305.60 | -0.05% | 11,296 |
| Feb 25, 2026 | 305.00 | 305.75 | 304.45 | 305.75 | 305.75 | 0.72% | 13,428 |
| Feb 24, 2026 | 302.25 | 304.65 | 302.00 | 303.55 | 303.55 | 0.20% | 9,268 |
| Feb 23, 2026 | 303.70 | 304.60 | 302.35 | 302.95 | 302.95 | -0.44% | 18,593 |
| Feb 20, 2026 | 302.55 | 305.25 | 302.20 | 304.30 | 304.30 | 0.81% | 14,620 |
| Feb 19, 2026 | 303.00 | 303.20 | 301.00 | 301.85 | 301.85 | -0.43% | 12,706 |
| Feb 18, 2026 | 301.00 | 303.60 | 301.00 | 303.15 | 303.15 | 1.13% | 8,228 |
| Feb 17, 2026 | 298.30 | 299.90 | 297.60 | 299.75 | 299.75 | 0.52% | 28,528 |
| Feb 16, 2026 | 298.65 | 299.35 | 298.10 | 298.20 | 298.20 | 0.10% | 7,855 |
| Feb 13, 2026 | 297.80 | 298.45 | 296.45 | 297.90 | 297.90 | -0.02% | 13,930 |