Amundi MSCI Emerging Markets Swap UCITS ETF (EPA:AEEM)
France · Delayed Price · Currency is EUR 7.36
+0.03 (0.44%)
Oct 23, 2026, 5:35 PM CEST
EPA:AEEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.33 | 7.36 | 7.30 | 7.36 | 7.36 | 0.44% | 232,983 |
| Oct 22, 2026 | 7.33 | 7.40 | 7.31 | 7.33 | 7.33 | -2.66% | 205,434 |
| Oct 21, 2026 | 7.51 | 7.55 | 7.49 | 7.53 | 7.53 | 0.45% | 166,668 |
| Oct 20, 2026 | 7.46 | 7.51 | 7.40 | 7.49 | 7.49 | -0.82% | 200,662 |
| Oct 19, 2026 | 7.54 | 7.57 | 7.52 | 7.56 | 7.56 | 0.85% | 157,243 |
| Oct 16, 2026 | 7.53 | 7.56 | 7.47 | 7.49 | 7.49 | -1.03% | 510,027 |
| Oct 15, 2026 | 7.49 | 7.58 | 7.45 | 7.57 | 7.57 | -1.99% | 291,932 |
| Oct 14, 2026 | 7.76 | 7.77 | 7.72 | 7.72 | 7.72 | -0.75% | 140,428 |
| Oct 13, 2026 | 7.77 | 7.80 | 7.75 | 7.78 | 7.78 | -1.28% | 290,241 |
| Oct 12, 2026 | 7.92 | 7.92 | 7.86 | 7.88 | 7.88 | -0.39% | 135,297 |
| Oct 9, 2026 | 7.91 | 7.94 | 7.90 | 7.91 | 7.91 | 0.58% | 199,347 |
| Oct 8, 2026 | 7.90 | 7.90 | 7.86 | 7.87 | 7.87 | -1.70% | 196,462 |
| Oct 7, 2026 | 8.03 | 8.05 | 7.96 | 8.00 | 8.00 | -1.14% | 156,144 |
| Oct 6, 2026 | 8.12 | 8.13 | 8.09 | 8.10 | 8.10 | -0.57% | 251,089 |
| Oct 5, 2026 | 8.10 | 8.16 | 8.09 | 8.14 | 8.14 | 2.12% | 310,919 |
| Oct 2, 2026 | 7.92 | 8.00 | 7.91 | 7.97 | 7.97 | 1.70% | 162,156 |
| Oct 1, 2026 | 7.88 | 7.89 | 7.80 | 7.84 | 7.84 | 0.28% | 255,213 |
| Sep 30, 2026 | 7.86 | 7.88 | 7.81 | 7.82 | 7.82 | -0.91% | 182,623 |
| Sep 29, 2026 | 7.85 | 7.91 | 7.85 | 7.89 | 7.89 | 0.99% | 189,821 |
| Sep 28, 2026 | 7.85 | 7.88 | 7.80 | 7.81 | 7.81 | -1.26% | 259,750 |
| Sep 25, 2026 | 7.90 | 7.93 | 7.88 | 7.91 | 7.91 | 0.83% | 202,604 |
| Sep 24, 2026 | 7.89 | 7.92 | 7.85 | 7.85 | 7.85 | -1.12% | 113,571 |
| Sep 23, 2026 | 7.98 | 7.98 | 7.92 | 7.94 | 7.94 | -0.65% | 131,655 |
| Sep 22, 2026 | 7.93 | 8.01 | 7.90 | 7.99 | 7.99 | 0.49% | 215,300 |
| Sep 21, 2026 | 7.88 | 7.95 | 7.87 | 7.95 | 7.95 | 2.79% | 177,838 |
| Sep 18, 2026 | 7.78 | 7.79 | 7.73 | 7.73 | 7.73 | -0.26% | 239,223 |
| Sep 17, 2026 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 1.27% | 163,452 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.62 | 7.66 | 7.66 | 1.00% | 136,516 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.56 | 7.58 | 7.58 | -0.54% | 165,660 |
| Sep 14, 2026 | 7.65 | 7.66 | 7.57 | 7.62 | 7.62 | -2.11% | 158,848 |
| Sep 11, 2026 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 1.10% | 114,809 |
| Sep 10, 2026 | 7.82 | 7.82 | 7.68 | 7.70 | 7.70 | -1.74% | 394,601 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | -0.55% | 100,467 |
| Sep 8, 2026 | 7.83 | 7.89 | 7.80 | 7.88 | 7.88 | 0.31% | 187,343 |
| Sep 7, 2026 | 7.88 | 7.88 | 7.84 | 7.86 | 7.86 | 0.51% | 138,660 |
| Sep 4, 2026 | 7.74 | 7.82 | 7.73 | 7.82 | 7.82 | 1.52% | 229,614 |
| Sep 3, 2026 | 7.64 | 7.70 | 7.63 | 7.70 | 7.70 | 0.27% | 136,189 |
| Sep 2, 2026 | 7.63 | 7.69 | 7.58 | 7.68 | 7.68 | -0.39% | 122,635 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.67 | 7.71 | 7.71 | 0.56% | 214,676 |
| Aug 31, 2026 | 7.70 | 7.72 | 7.66 | 7.66 | 7.66 | -0.96% | 137,171 |
| Aug 28, 2026 | 7.71 | 7.75 | 7.70 | 7.74 | 7.74 | 0.61% | 185,903 |
| Aug 27, 2026 | 7.70 | 7.73 | 7.66 | 7.69 | 7.69 | 0.33% | 100,883 |
| Aug 26, 2026 | 7.67 | 7.68 | 7.65 | 7.67 | 7.67 | 0.54% | 97,446 |
| Aug 25, 2026 | 7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 1.36% | 147,981 |
| Aug 24, 2026 | 7.55 | 7.58 | 7.48 | 7.52 | 7.52 | -1.58% | 167,253 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.62 | 7.64 | 7.64 | 1.22% | 209,813 |
| Aug 20, 2026 | 7.58 | 7.58 | 7.47 | 7.55 | 7.55 | 0.31% | 179,027 |
| Aug 19, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.53 | 0.41% | 190,221 |
| Aug 18, 2026 | 7.61 | 7.62 | 7.49 | 7.50 | 7.50 | -3.44% | 145,843 |
| Aug 17, 2026 | 7.71 | 7.77 | 7.69 | 7.77 | 7.77 | 1.86% | 126,221 |