Amundi S.A. (EPA:AMUN)
France · Delayed Price · Currency is EUR 83.95
-0.15 (-0.18%)
May 29, 2026, 5:35 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 84.20 | 84.75 | 83.65 | 83.95 | 83.95 | -0.18% | 480,604 |
| May 28, 2026 | 85.05 | 85.30 | 83.65 | 84.10 | 84.10 | -1.35% | 182,596 |
| May 27, 2026 | 86.25 | 86.55 | 85.25 | 85.25 | 85.25 | -0.99% | 118,643 |
| May 26, 2026 | 87.00 | 87.30 | 85.90 | 86.10 | 86.10 | -1.03% | 162,144 |
| May 25, 2026 | 86.75 | 87.45 | 86.70 | 87.00 | 87.00 | 1.52% | 61,339 |
| May 22, 2026 | 86.25 | 86.50 | 85.60 | 85.70 | 85.70 | -0.12% | 129,301 |
| May 21, 2026 | 86.00 | 86.80 | 85.75 | 85.80 | 85.80 | -0.29% | 118,519 |
| May 20, 2026 | 84.70 | 86.70 | 84.25 | 86.05 | 86.05 | 1.35% | 110,140 |
| May 19, 2026 | 84.75 | 85.90 | 84.45 | 84.90 | 84.90 | 0.41% | 156,926 |
| May 18, 2026 | 84.40 | 85.00 | 83.90 | 84.55 | 84.55 | -0.35% | 151,678 |
| May 15, 2026 | 85.35 | 85.95 | 84.85 | 84.85 | 84.85 | -1.16% | 129,712 |
| May 14, 2026 | 86.05 | 86.45 | 85.55 | 85.85 | 85.85 | 1.06% | 137,119 |
| May 13, 2026 | 85.20 | 85.60 | 84.40 | 84.95 | 84.95 | 0.59% | 122,319 |
| May 12, 2026 | 85.15 | 85.85 | 84.30 | 84.45 | 84.45 | -1.46% | 118,978 |
| May 11, 2026 | 85.20 | 86.25 | 85.00 | 85.70 | 85.70 | 1.30% | 150,169 |
| May 8, 2026 | 84.20 | 84.60 | 83.75 | 84.60 | 84.60 | - | 120,621 |
| May 7, 2026 | 84.60 | 85.40 | 84.40 | 84.60 | 84.60 | 0.77% | 141,600 |
| May 6, 2026 | 82.80 | 84.60 | 82.35 | 83.95 | 83.95 | 0.72% | 165,707 |
| May 5, 2026 | 82.05 | 83.35 | 82.00 | 83.35 | 83.35 | 1.77% | 134,291 |
| May 4, 2026 | 82.20 | 83.10 | 81.25 | 81.90 | 81.90 | -0.36% | 142,364 |
| Apr 30, 2026 | 80.50 | 82.50 | 79.95 | 82.20 | 82.20 | 1.29% | 263,922 |
| Apr 29, 2026 | 77.00 | 81.20 | 76.90 | 81.15 | 81.15 | 6.85% | 406,528 |
| Apr 28, 2026 | 76.65 | 77.00 | 75.90 | 75.95 | 75.95 | -0.78% | 143,921 |
| Apr 27, 2026 | 76.70 | 77.10 | 76.25 | 76.55 | 76.55 | 0.13% | 93,220 |
| Apr 24, 2026 | 76.85 | 76.90 | 75.90 | 76.45 | 76.45 | -1.04% | 96,144 |
| Apr 23, 2026 | 77.10 | 77.70 | 76.60 | 77.25 | 77.25 | - | 122,261 |
| Apr 22, 2026 | 77.80 | 78.20 | 77.25 | 77.25 | 77.25 | -0.77% | 101,394 |
| Apr 21, 2026 | 77.80 | 78.60 | 77.45 | 77.85 | 77.85 | 0.13% | 96,153 |
| Apr 20, 2026 | 78.00 | 78.20 | 77.30 | 77.75 | 77.75 | -1.64% | 110,606 |
| Apr 17, 2026 | 76.85 | 79.35 | 76.75 | 79.05 | 79.05 | 2.80% | 127,922 |
| Apr 16, 2026 | 77.80 | 77.95 | 76.55 | 76.90 | 76.90 | -0.77% | 109,512 |
| Apr 15, 2026 | 77.60 | 78.10 | 77.35 | 77.50 | 77.50 | -0.13% | 101,012 |
| Apr 14, 2026 | 76.20 | 77.65 | 76.05 | 77.60 | 77.60 | 2.58% | 166,905 |
| Apr 13, 2026 | 74.80 | 75.85 | 74.40 | 75.65 | 75.65 | 0.20% | 160,505 |
| Apr 10, 2026 | 75.15 | 76.65 | 75.00 | 75.50 | 75.50 | -0.26% | 145,862 |
| Apr 9, 2026 | 75.45 | 75.70 | 74.80 | 75.70 | 75.70 | 0.60% | 118,729 |
| Apr 8, 2026 | 75.25 | 76.80 | 75.00 | 75.25 | 75.25 | 4.22% | 206,348 |
| Apr 7, 2026 | 74.20 | 74.80 | 72.10 | 72.20 | 72.20 | -2.56% | 183,008 |
| Apr 2, 2026 | 74.80 | 75.00 | 73.60 | 74.10 | 74.10 | -2.31% | 163,581 |
| Apr 1, 2026 | 75.55 | 76.45 | 75.20 | 75.85 | 75.85 | 3.41% | 167,416 |
| Mar 31, 2026 | 73.20 | 73.80 | 72.70 | 73.35 | 73.35 | 0.41% | 222,465 |
| Mar 30, 2026 | 72.65 | 73.35 | 72.20 | 73.05 | 73.05 | 0.55% | 137,318 |
| Mar 27, 2026 | 72.80 | 73.25 | 71.85 | 72.65 | 72.65 | 0.07% | 130,820 |
| Mar 26, 2026 | 72.50 | 73.15 | 72.30 | 72.60 | 72.60 | -0.89% | 125,176 |
| Mar 25, 2026 | 72.60 | 73.95 | 72.60 | 73.25 | 73.25 | 2.09% | 149,755 |
| Mar 24, 2026 | 72.00 | 72.40 | 71.25 | 71.75 | 71.75 | -0.49% | 223,337 |
| Mar 23, 2026 | 70.40 | 73.60 | 69.35 | 72.10 | 72.10 | 0.70% | 187,368 |
| Mar 20, 2026 | 73.50 | 73.80 | 71.45 | 71.60 | 71.60 | -1.92% | 311,822 |
| Mar 19, 2026 | 73.65 | 74.05 | 72.90 | 73.00 | 73.00 | -2.08% | 127,962 |
| Mar 18, 2026 | 75.10 | 75.70 | 73.90 | 74.55 | 74.55 | 0.34% | 141,532 |