Amundi MSCI Emerging Markets (EPA:AEEM)
France · Delayed Price · Currency is EUR 6.67
+0.08 (1.17%)
Feb 3, 2026, 5:35 PM CET
EPA:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.67 | 6.70 | 6.65 | 6.67 | 6.67 | 1.17% | 291,355 |
| Feb 2, 2026 | 6.45 | 6.60 | 6.44 | 6.59 | 6.59 | -0.05% | 467,954 |
| Jan 30, 2026 | 6.58 | 6.63 | 6.57 | 6.60 | 6.60 | -0.27% | 290,028 |
| Jan 29, 2026 | 6.69 | 6.70 | 6.58 | 6.61 | 6.61 | -0.93% | 245,930 |
| Jan 28, 2026 | 6.69 | 6.70 | 6.65 | 6.68 | 6.68 | 0.92% | 346,599 |
| Jan 27, 2026 | 6.62 | 6.62 | 6.60 | 6.62 | 6.62 | 0.81% | 245,074 |
| Jan 26, 2026 | 6.55 | 6.57 | 6.52 | 6.56 | 6.56 | -0.08% | 267,658 |
| Jan 23, 2026 | 6.57 | 6.58 | 6.55 | 6.57 | 6.57 | -0.45% | 1,457,820 |
| Jan 22, 2026 | 6.56 | 6.61 | 6.56 | 6.60 | 6.60 | 0.64% | 585,748 |
| Jan 21, 2026 | 6.49 | 6.57 | 6.48 | 6.56 | 6.56 | 1.14% | 288,626 |
| Jan 20, 2026 | 6.50 | 6.50 | 6.41 | 6.48 | 6.48 | -1.38% | 329,153 |
| Jan 19, 2026 | 6.56 | 6.57 | 6.55 | 6.57 | 6.57 | 0.20% | 359,189 |
| Jan 16, 2026 | 6.59 | 6.59 | 6.54 | 6.56 | 6.56 | -0.88% | 335,093 |
| Jan 15, 2026 | 6.55 | 6.62 | 6.55 | 6.62 | 6.62 | 1.46% | 321,464 |
| Jan 14, 2026 | 6.53 | 6.54 | 6.49 | 6.52 | 6.52 | -0.08% | 350,243 |
| Jan 13, 2026 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | 0.26% | 249,736 |
| Jan 12, 2026 | 6.45 | 6.51 | 6.43 | 6.51 | 6.51 | 0.87% | 217,905 |
| Jan 9, 2026 | 6.40 | 6.47 | 6.40 | 6.45 | 6.45 | 0.77% | 253,606 |
| Jan 8, 2026 | 6.39 | 6.42 | 6.39 | 6.41 | 6.40 | -0.30% | 253,868 |
| Jan 7, 2026 | 6.44 | 6.44 | 6.40 | 6.42 | 6.42 | -0.57% | 456,557 |
| Jan 6, 2026 | 6.41 | 6.47 | 6.40 | 6.46 | 6.46 | 1.17% | 125,657 |
| Jan 5, 2026 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 1.80% | 285,980 |
| Jan 2, 2026 | 6.25 | 6.29 | 6.25 | 6.27 | 6.27 | 2.07% | 219,066 |
| Dec 31, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | -0.10% | 48,900 |
| Dec 30, 2025 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | 0.74% | 228,369 |
| Dec 29, 2025 | 6.12 | 6.12 | 6.08 | 6.11 | 6.11 | 0.31% | 2,152,945 |
| Dec 24, 2025 | 6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 0.59% | 85,152 |
| Dec 23, 2025 | 6.04 | 6.06 | 6.03 | 6.05 | 6.05 | 0.05% | 191,634 |
| Dec 22, 2025 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | -0.07% | 108,565 |
| Dec 19, 2025 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | 0.92% | 157,986 |
| Dec 18, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 1.49% | 157,533 |
| Dec 17, 2025 | 5.97 | 5.99 | 5.91 | 5.91 | 5.91 | -0.12% | 160,452 |
| Dec 16, 2025 | 5.93 | 5.94 | 5.90 | 5.92 | 5.92 | -1.48% | 190,773 |
| Dec 15, 2025 | 6.01 | 6.03 | 5.99 | 6.01 | 6.01 | 0.15% | 185,243 |
| Dec 12, 2025 | 6.08 | 6.09 | 5.99 | 6.00 | 6.00 | -0.93% | 229,461 |
| Dec 11, 2025 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | -0.71% | 120,293 |
| Dec 10, 2025 | 6.09 | 6.10 | 6.08 | 6.10 | 6.10 | 0.23% | 181,030 |
| Dec 9, 2025 | 6.08 | 6.08 | 6.05 | 6.08 | 6.08 | -0.16% | 158,314 |
| Dec 8, 2025 | 6.10 | 6.11 | 6.08 | 6.09 | 6.09 | -0.31% | 1,217,322 |
| Dec 5, 2025 | 6.11 | 6.14 | 6.10 | 6.11 | 6.11 | 0.96% | 134,233 |
| Dec 4, 2025 | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.33% | 100,018 |
| Dec 3, 2025 | 6.03 | 6.04 | 6.02 | 6.03 | 6.03 | -0.28% | 85,051 |
| Dec 2, 2025 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | -0.38% | 118,290 |
| Dec 1, 2025 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | -0.03% | 208,461 |
| Nov 28, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 0.36% | 107,370 |
| Nov 27, 2025 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | -0.26% | 152,238 |
| Nov 26, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 1.12% | 124,456 |
| Nov 25, 2025 | 6.02 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 134,923 |
| Nov 24, 2025 | 5.97 | 6.03 | 5.95 | 6.02 | 6.02 | 1.16% | 103,126 |
| Nov 21, 2025 | 5.93 | 5.96 | 5.89 | 5.95 | 5.95 | -1.73% | 314,387 |