Amundi S.A. (EPA:AMUN)
France · Delayed Price · Currency is EUR 63.75
-1.30 (-2.00%)
Aug 1, 2025, 5:35 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.25 | 64.85 | 63.25 | 63.75 | 63.75 | -2.00% | 79,055 |
| Jul 31, 2025 | 65.20 | 65.95 | 64.95 | 65.05 | 65.05 | -0.15% | 191,545 |
| Jul 30, 2025 | 64.60 | 65.80 | 64.15 | 65.15 | 65.15 | 1.24% | 317,521 |
| Jul 29, 2025 | 66.00 | 67.55 | 64.35 | 64.35 | 64.35 | -8.27% | 471,388 |
| Jul 28, 2025 | 70.90 | 71.25 | 69.80 | 70.15 | 70.15 | -0.14% | 108,723 |
| Jul 25, 2025 | 71.30 | 71.30 | 69.55 | 70.25 | 70.25 | -2.16% | 169,843 |
| Jul 24, 2025 | 71.75 | 72.10 | 70.75 | 71.80 | 71.80 | 0.91% | 156,135 |
| Jul 23, 2025 | 72.25 | 72.40 | 71.15 | 71.15 | 71.15 | -0.21% | 108,892 |
| Jul 22, 2025 | 71.70 | 71.85 | 71.10 | 71.30 | 71.30 | -0.77% | 105,765 |
| Jul 21, 2025 | 71.85 | 72.00 | 71.45 | 71.85 | 71.85 | 0.14% | 65,625 |
| Jul 18, 2025 | 71.60 | 72.10 | 71.25 | 71.75 | 71.75 | 0.70% | 77,145 |
| Jul 17, 2025 | 71.40 | 71.65 | 70.80 | 71.25 | 71.25 | 0.99% | 104,628 |
| Jul 16, 2025 | 70.60 | 71.30 | 70.50 | 70.55 | 70.55 | -0.56% | 130,018 |
| Jul 15, 2025 | 71.75 | 72.10 | 70.95 | 70.95 | 70.95 | -0.70% | 139,014 |
| Jul 14, 2025 | 70.00 | 71.55 | 69.95 | 71.45 | 71.45 | 1.06% | 112,212 |
| Jul 11, 2025 | 70.90 | 70.90 | 70.45 | 70.70 | 70.70 | -0.28% | 130,565 |
| Jul 10, 2025 | 70.45 | 71.30 | 70.30 | 70.90 | 70.90 | 1.29% | 138,497 |
| Jul 9, 2025 | 69.40 | 70.15 | 69.10 | 70.00 | 70.00 | 1.30% | 133,757 |
| Jul 8, 2025 | 69.40 | 69.90 | 69.05 | 69.10 | 69.10 | 0.07% | 102,864 |
| Jul 7, 2025 | 68.65 | 69.20 | 68.35 | 69.05 | 69.05 | 0.66% | 111,877 |
| Jul 4, 2025 | 68.90 | 69.00 | 68.05 | 68.60 | 68.60 | -0.94% | 74,218 |
| Jul 3, 2025 | 68.80 | 69.35 | 68.60 | 69.25 | 69.25 | 0.95% | 87,840 |
| Jul 2, 2025 | 68.85 | 69.35 | 68.35 | 68.60 | 68.60 | 0.88% | 122,564 |
| Jul 1, 2025 | 68.90 | 68.90 | 67.90 | 68.00 | 68.00 | -1.02% | 113,463 |
| Jun 30, 2025 | 70.05 | 70.10 | 68.70 | 68.70 | 68.70 | -1.15% | 118,390 |
| Jun 27, 2025 | 68.85 | 69.70 | 68.70 | 69.50 | 69.50 | 1.76% | 101,803 |
| Jun 26, 2025 | 68.30 | 68.50 | 68.00 | 68.30 | 68.30 | 0.59% | 105,048 |
| Jun 25, 2025 | 67.85 | 68.30 | 67.40 | 67.90 | 67.90 | 0.44% | 130,143 |
| Jun 24, 2025 | 67.70 | 67.75 | 67.10 | 67.60 | 67.60 | 2.50% | 89,626 |
| Jun 23, 2025 | 66.50 | 67.10 | 65.55 | 65.95 | 65.95 | -1.64% | 122,154 |
| Jun 20, 2025 | 67.10 | 67.80 | 67.05 | 67.05 | 67.05 | 0.52% | 226,229 |
| Jun 19, 2025 | 66.80 | 67.00 | 66.45 | 66.70 | 66.70 | -0.89% | 72,595 |
| Jun 18, 2025 | 67.05 | 67.70 | 66.85 | 67.30 | 67.30 | 0.45% | 97,196 |
| Jun 17, 2025 | 66.75 | 67.10 | 66.25 | 67.00 | 67.00 | -0.67% | 117,622 |
| Jun 16, 2025 | 66.90 | 67.55 | 66.90 | 67.45 | 67.45 | 0.82% | 115,220 |
| Jun 13, 2025 | 66.50 | 67.30 | 66.30 | 66.90 | 66.90 | -1.83% | 135,970 |
| Jun 12, 2025 | 68.30 | 68.60 | 67.95 | 68.15 | 68.15 | -1.52% | 139,139 |
| Jun 11, 2025 | 69.75 | 70.30 | 68.85 | 69.20 | 69.20 | -0.57% | 141,956 |
| Jun 10, 2025 | 70.25 | 70.65 | 69.60 | 69.60 | 69.60 | -6.33% | 161,968 |
| Jun 9, 2025 | 74.20 | 74.90 | 74.10 | 74.30 | 70.05 | 0.20% | 131,662 |
| Jun 6, 2025 | 74.00 | 74.35 | 73.55 | 74.15 | 69.91 | 0.20% | 117,390 |
| Jun 5, 2025 | 74.10 | 74.45 | 73.10 | 74.00 | 69.77 | 0.20% | 147,466 |
| Jun 4, 2025 | 73.75 | 73.85 | 72.90 | 73.85 | 69.63 | 0.61% | 182,742 |
| Jun 3, 2025 | 72.90 | 73.65 | 72.35 | 73.40 | 69.20 | 0.75% | 137,054 |
| Jun 2, 2025 | 71.70 | 72.85 | 71.60 | 72.85 | 68.68 | 1.39% | 148,649 |
| May 30, 2025 | 72.60 | 73.10 | 71.85 | 71.85 | 67.74 | -0.69% | 616,514 |
| May 29, 2025 | 73.10 | 73.30 | 72.35 | 72.35 | 68.21 | -0.07% | 95,819 |
| May 28, 2025 | 73.60 | 73.85 | 72.40 | 72.40 | 68.26 | -1.76% | 131,565 |
| May 27, 2025 | 73.75 | 74.45 | 73.45 | 73.70 | 69.48 | 0.14% | 120,450 |
| May 26, 2025 | 73.65 | 74.20 | 73.60 | 73.60 | 69.39 | 1.73% | 106,570 |