Amundi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	74.85	74.85	73.80	74.65	74.65	-0.33%	146,193
Jan 27, 2026	74.55	75.30	74.45	74.90	74.90	0.54%	122,284
Jan 26, 2026	74.25	74.90	74.05	74.50	74.50	0.34%	84,090
Jan 23, 2026	74.30	74.40	73.80	74.25	74.25	-0.47%	84,894
Jan 22, 2026	73.95	74.80	73.75	74.60	74.60	2.05%	125,498
Jan 21, 2026	73.20	73.65	72.50	73.10	73.10	-0.20%	120,387
Jan 20, 2026	74.00	74.05	72.85	73.25	73.25	-1.48%	137,933
Jan 19, 2026	73.90	74.50	73.55	74.35	74.35	-0.93%	119,247
Jan 16, 2026	74.85	75.40	74.70	75.05	75.05	0.33%	111,662
Jan 15, 2026	73.70	74.80	73.70	74.80	74.80	1.84%	118,318
Jan 14, 2026	73.40	73.50	72.95	73.45	73.45	0.14%	130,947
Jan 13, 2026	74.50	74.75	73.15	73.35	73.35	-1.48%	129,788
Jan 12, 2026	74.35	74.75	72.80	74.45	74.45	-0.20%	130,387
Jan 9, 2026	74.05	74.60	72.90	74.60	74.60	4.12%	197,282
Jan 8, 2026	71.40	71.80	70.70	71.65	71.65	0.35%	103,439
Jan 7, 2026	72.05	72.70	71.40	71.40	71.40	-0.76%	111,678
Jan 6, 2026	72.45	72.50	71.50	71.95	71.95	-0.69%	138,876
Jan 5, 2026	71.30	72.45	70.40	72.45	72.45	1.76%	166,430
Jan 2, 2026	70.70	71.70	70.50	71.20	71.20	0.85%	75,895
Dec 31, 2025	70.85	70.85	70.40	70.60	70.60	-0.42%	27,851
Dec 30, 2025	70.10	71.10	70.10	70.90	70.90	1.00%	76,045
Dec 29, 2025	70.05	70.70	69.90	70.20	70.20	0.29%	92,433
Dec 24, 2025	70.00	70.15	69.80	70.00	70.00	-	39,527
Dec 23, 2025	69.55	70.15	69.40	70.00	70.00	0.43%	109,742
Dec 22, 2025	69.30	69.70	69.10	69.70	69.70	0.36%	82,757
Dec 19, 2025	69.15	69.65	68.90	69.45	69.45	0.29%	363,539
Dec 18, 2025	68.50	69.25	68.10	69.25	69.25	1.24%	157,010
Dec 17, 2025	68.20	68.55	67.80	68.40	68.40	0.37%	128,335
Dec 16, 2025	67.80	68.65	67.70	68.15	68.15	0.29%	116,804
Dec 15, 2025	67.00	67.95	66.90	67.95	67.95	1.49%	91,564
Dec 12, 2025	67.25	68.00	66.60	66.95	66.95	-0.07%	97,841
Dec 11, 2025	67.00	67.75	66.70	67.00	67.00	-0.15%	131,714
Dec 10, 2025	67.80	67.80	66.80	67.10	67.10	-1.03%	72,729
Dec 9, 2025	68.30	68.65	67.80	67.80	67.80	-0.73%	97,406
Dec 8, 2025	68.00	68.55	67.75	68.30	68.30	0.74%	99,928
Dec 5, 2025	68.45	68.90	67.80	67.80	67.80	-1.02%	133,755
Dec 4, 2025	68.50	68.80	67.75	68.50	68.50	0.44%	126,598
Dec 3, 2025	69.10	69.15	67.60	68.20	68.20	-1.37%	146,518
Dec 2, 2025	68.75	69.15	68.20	69.15	69.15	1.02%	109,664
Dec 1, 2025	68.90	68.90	67.90	68.45	68.45	-0.80%	110,472
Nov 28, 2025	69.00	69.20	68.50	69.00	69.00	-	134,296
Nov 27, 2025	68.50	69.05	68.20	69.00	69.00	0.88%	54,879
Nov 26, 2025	68.00	68.65	67.45	68.40	68.40	0.81%	135,835
Nov 25, 2025	67.10	67.95	66.45	67.85	67.85	0.89%	82,383
Nov 24, 2025	66.65	67.50	66.55	67.25	67.25	1.51%	452,508
Nov 21, 2025	65.10	66.25	64.85	66.25	66.25	0.68%	112,324
Nov 20, 2025	65.35	66.10	65.30	65.80	65.80	0.92%	105,019
Nov 19, 2025	64.40	65.20	63.35	65.20	65.20	1.56%	152,584
Nov 18, 2025	65.15	65.75	63.60	64.20	64.20	-3.60%	280,146
Nov 17, 2025	66.70	67.30	66.30	66.60	66.60	-0.08%	136,263