Amundi MSCI Emerging Markets (EPA:AEEM)
France · Delayed Price · Currency is EUR 7.24
+0.11 (1.56%)
May 4, 2026, 5:35 PM CET
EPA:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.07 | 7.14 | 7.07 | 7.13 | 7.13 | 0.49% | 274,518 |
| Apr 29, 2026 | 7.15 | 7.15 | 7.09 | 7.10 | 7.10 | 0.57% | 892,238 |
| Apr 28, 2026 | 7.13 | 7.14 | 7.05 | 7.06 | 7.06 | -1.31% | 273,110 |
| Apr 27, 2026 | 7.17 | 7.19 | 7.14 | 7.15 | 7.15 | -0.13% | 193,484 |
| Apr 24, 2026 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 0.89% | 176,620 |
| Apr 23, 2026 | 7.06 | 7.10 | 7.03 | 7.10 | 7.09 | -0.41% | 183,179 |
| Apr 22, 2026 | 7.09 | 7.12 | 7.05 | 7.12 | 7.12 | 1.06% | 437,557 |
| Apr 21, 2026 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.16% | 1,218,444 |
| Apr 20, 2026 | 7.03 | 7.08 | 7.01 | 7.06 | 7.06 | -1.04% | 219,777 |
| Apr 17, 2026 | 6.96 | 7.15 | 6.96 | 7.13 | 7.13 | 2.03% | 208,412 |
| Apr 16, 2026 | 7.00 | 7.01 | 6.94 | 6.99 | 6.99 | 0.71% | 203,695 |
| Apr 15, 2026 | 6.93 | 6.95 | 6.91 | 6.94 | 6.94 | 0.29% | 273,955 |
| Apr 14, 2026 | 6.87 | 6.92 | 6.86 | 6.92 | 6.92 | 1.99% | 300,652 |
| Apr 13, 2026 | 6.75 | 6.79 | 6.74 | 6.79 | 6.79 | -0.29% | 1,069,959 |
| Apr 10, 2026 | 6.80 | 6.83 | 6.79 | 6.81 | 6.81 | 0.72% | 1,315,444 |
| Apr 9, 2026 | 6.75 | 6.76 | 6.70 | 6.76 | 6.76 | -0.38% | 359,286 |
| Apr 8, 2026 | 6.78 | 6.84 | 6.74 | 6.79 | 6.78 | 5.54% | 620,476 |
| Apr 7, 2026 | 6.49 | 6.53 | 6.40 | 6.43 | 6.43 | -0.09% | 216,171 |
| Apr 2, 2026 | 6.36 | 6.48 | 6.32 | 6.44 | 6.43 | -1.35% | 368,972 |
| Apr 1, 2026 | 6.52 | 6.53 | 6.45 | 6.52 | 6.52 | 3.54% | 521,965 |
| Mar 31, 2026 | 6.25 | 6.33 | 6.23 | 6.30 | 6.30 | -0.66% | 409,061 |
| Mar 30, 2026 | 6.31 | 6.35 | 6.29 | 6.34 | 6.34 | 0.32% | 152,636 |
| Mar 27, 2026 | 6.39 | 6.39 | 6.30 | 6.32 | 6.32 | -0.92% | 208,562 |
| Mar 26, 2026 | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | -2.57% | 228,462 |
| Mar 25, 2026 | 6.53 | 6.55 | 6.49 | 6.55 | 6.55 | 1.76% | 1,172,258 |
| Mar 24, 2026 | 6.44 | 6.46 | 6.37 | 6.44 | 6.44 | -0.29% | 294,127 |
| Mar 23, 2026 | 6.25 | 6.55 | 6.24 | 6.46 | 6.46 | 1.10% | 326,411 |
| Mar 20, 2026 | 6.54 | 6.55 | 6.39 | 6.39 | 6.39 | -1.95% | 248,900 |
| Mar 19, 2026 | 6.59 | 6.59 | 6.45 | 6.51 | 6.51 | -2.03% | 277,897 |
| Mar 18, 2026 | 6.79 | 6.80 | 6.64 | 6.65 | 6.65 | -0.84% | 174,141 |
| Mar 17, 2026 | 6.68 | 6.73 | 6.66 | 6.70 | 6.70 | 0.77% | 168,992 |
| Mar 16, 2026 | 6.60 | 6.69 | 6.59 | 6.65 | 6.65 | 1.40% | 225,735 |
| Mar 13, 2026 | 6.53 | 6.63 | 6.52 | 6.56 | 6.56 | 0.14% | 221,499 |
| Mar 12, 2026 | 6.68 | 6.68 | 6.51 | 6.55 | 6.55 | -1.98% | 167,174 |
| Mar 11, 2026 | 6.69 | 6.72 | 6.64 | 6.68 | 6.68 | -0.58% | 276,650 |
| Mar 10, 2026 | 6.65 | 6.73 | 6.61 | 6.72 | 6.72 | 2.63% | 286,047 |
| Mar 9, 2026 | 6.43 | 6.55 | 6.42 | 6.55 | 6.55 | 0.17% | 595,536 |
| Mar 6, 2026 | 6.66 | 6.66 | 6.46 | 6.54 | 6.54 | -0.30% | 295,595 |
| Mar 5, 2026 | 6.65 | 6.69 | 6.52 | 6.56 | 6.56 | -1.71% | 215,181 |
| Mar 4, 2026 | 6.52 | 6.68 | 6.51 | 6.67 | 6.67 | 1.43% | 1,421,523 |
| Mar 3, 2026 | 6.76 | 6.76 | 6.48 | 6.58 | 6.58 | -4.57% | 1,559,344 |
| Mar 2, 2026 | 6.88 | 6.92 | 6.82 | 6.89 | 6.89 | -1.18% | 2,102,047 |
| Feb 27, 2026 | 7.01 | 7.02 | 6.93 | 6.98 | 6.98 | -0.43% | 286,055 |
| Feb 26, 2026 | 7.08 | 7.11 | 6.94 | 7.01 | 7.01 | -0.79% | 443,301 |
| Feb 25, 2026 | 7.04 | 7.09 | 7.04 | 7.06 | 7.06 | 0.68% | 675,015 |
| Feb 24, 2026 | 6.94 | 7.02 | 6.93 | 7.01 | 7.01 | 1.62% | 340,572 |
| Feb 23, 2026 | 6.91 | 6.95 | 6.87 | 6.90 | 6.90 | -0.53% | 299,364 |
| Feb 20, 2026 | 6.85 | 6.94 | 6.82 | 6.94 | 6.94 | 1.54% | 368,881 |
| Feb 19, 2026 | 6.85 | 6.85 | 6.79 | 6.83 | 6.83 | -0.36% | 242,555 |
| Feb 18, 2026 | 6.80 | 6.86 | 6.79 | 6.86 | 6.86 | 1.49% | 269,665 |