Amundi S.A. (EPA:AMUN)
France · Delayed Price · Currency is EUR 83.45
-0.85 (-1.01%)
Jun 19, 2026, 5:35 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 84.80 | 85.05 | 84.05 | 84.30 | 84.30 | -0.47% | 152,358 |
| Jun 17, 2026 | 84.00 | 84.85 | 83.70 | 84.70 | 84.70 | 0.95% | 160,480 |
| Jun 16, 2026 | 83.25 | 84.40 | 83.25 | 83.90 | 83.90 | 0.78% | 138,861 |
| Jun 15, 2026 | 83.85 | 84.30 | 83.25 | 83.25 | 83.25 | 0.85% | 154,624 |
| Jun 12, 2026 | 80.80 | 82.55 | 80.75 | 82.55 | 82.55 | 3.64% | 208,877 |
| Jun 11, 2026 | 80.80 | 81.35 | 79.65 | 79.65 | 79.65 | -1.48% | 160,025 |
| Jun 10, 2026 | 80.85 | 81.45 | 80.05 | 80.85 | 80.85 | 0.25% | 158,932 |
| Jun 9, 2026 | 80.85 | 82.30 | 80.55 | 80.65 | 80.65 | -0.25% | 210,495 |
| Jun 8, 2026 | 84.75 | 86.15 | 84.55 | 85.10 | 80.85 | -0.06% | 157,850 |
| Jun 5, 2026 | 84.40 | 85.80 | 84.40 | 85.15 | 80.90 | 0.71% | 189,012 |
| Jun 4, 2026 | 83.65 | 85.05 | 83.35 | 84.55 | 80.33 | 1.08% | 181,514 |
| Jun 3, 2026 | 83.95 | 84.55 | 82.90 | 83.65 | 79.47 | -0.71% | 157,910 |
| Jun 2, 2026 | 84.75 | 85.10 | 84.03 | 84.25 | 80.04 | 0.30% | 131,102 |
| Jun 1, 2026 | 83.80 | 84.65 | 83.50 | 84.00 | 79.80 | 0.06% | 129,377 |
| May 29, 2026 | 84.20 | 84.75 | 83.65 | 83.95 | 79.76 | -0.18% | 480,604 |
| May 28, 2026 | 85.05 | 85.30 | 83.65 | 84.10 | 79.90 | -1.35% | 182,596 |
| May 27, 2026 | 86.25 | 86.55 | 85.25 | 85.25 | 80.99 | -0.99% | 118,643 |
| May 26, 2026 | 87.00 | 87.30 | 85.90 | 86.10 | 81.80 | -1.03% | 162,144 |
| May 25, 2026 | 86.75 | 87.45 | 86.70 | 87.00 | 82.66 | 1.52% | 61,339 |
| May 22, 2026 | 86.25 | 86.50 | 85.60 | 85.70 | 81.42 | -0.12% | 129,301 |
| May 21, 2026 | 86.00 | 86.80 | 85.75 | 85.80 | 81.52 | -0.29% | 118,519 |
| May 20, 2026 | 84.70 | 86.70 | 84.25 | 86.05 | 81.75 | 1.35% | 110,140 |
| May 19, 2026 | 84.75 | 85.90 | 84.45 | 84.90 | 80.66 | 0.41% | 156,926 |
| May 18, 2026 | 84.40 | 85.00 | 83.90 | 84.55 | 80.33 | -0.35% | 151,678 |
| May 15, 2026 | 85.35 | 85.95 | 84.85 | 84.85 | 80.61 | -1.16% | 129,712 |
| May 14, 2026 | 86.05 | 86.45 | 85.55 | 85.85 | 81.56 | 1.06% | 137,119 |
| May 13, 2026 | 85.20 | 85.60 | 84.40 | 84.95 | 80.71 | 0.59% | 122,319 |
| May 12, 2026 | 85.15 | 85.85 | 84.30 | 84.45 | 80.23 | -1.46% | 118,978 |
| May 11, 2026 | 85.20 | 86.25 | 85.00 | 85.70 | 81.42 | 1.30% | 150,169 |
| May 8, 2026 | 84.20 | 84.60 | 83.75 | 84.60 | 80.37 | - | 120,621 |
| May 7, 2026 | 84.60 | 85.40 | 84.40 | 84.60 | 80.37 | 0.77% | 141,600 |
| May 6, 2026 | 82.80 | 84.60 | 82.35 | 83.95 | 79.76 | 0.72% | 165,707 |
| May 5, 2026 | 82.05 | 83.35 | 82.00 | 83.35 | 79.19 | 1.77% | 134,291 |
| May 4, 2026 | 82.20 | 83.10 | 81.25 | 81.90 | 77.81 | -0.36% | 142,364 |
| Apr 30, 2026 | 80.50 | 82.50 | 79.95 | 82.20 | 78.09 | 1.29% | 263,922 |
| Apr 29, 2026 | 77.00 | 81.20 | 76.90 | 81.15 | 77.10 | 6.85% | 406,528 |
| Apr 28, 2026 | 76.65 | 77.00 | 75.90 | 75.95 | 72.16 | -0.78% | 143,921 |
| Apr 27, 2026 | 76.70 | 77.10 | 76.25 | 76.55 | 72.73 | 0.13% | 93,220 |
| Apr 24, 2026 | 76.85 | 76.90 | 75.90 | 76.45 | 72.63 | -1.04% | 96,144 |
| Apr 23, 2026 | 77.10 | 77.70 | 76.60 | 77.25 | 73.39 | - | 122,261 |
| Apr 22, 2026 | 77.80 | 78.20 | 77.25 | 77.25 | 73.39 | -0.77% | 101,394 |
| Apr 21, 2026 | 77.80 | 78.60 | 77.45 | 77.85 | 73.96 | 0.13% | 96,153 |
| Apr 20, 2026 | 78.00 | 78.20 | 77.30 | 77.75 | 73.87 | -1.64% | 110,606 |
| Apr 17, 2026 | 76.85 | 79.35 | 76.75 | 79.05 | 75.10 | 2.80% | 127,922 |
| Apr 16, 2026 | 77.80 | 77.95 | 76.55 | 76.90 | 73.06 | -0.77% | 109,512 |
| Apr 15, 2026 | 77.60 | 78.10 | 77.35 | 77.50 | 73.63 | -0.13% | 101,012 |
| Apr 14, 2026 | 76.20 | 77.65 | 76.05 | 77.60 | 73.72 | 2.58% | 166,905 |
| Apr 13, 2026 | 74.80 | 75.85 | 74.40 | 75.65 | 71.87 | 0.20% | 160,505 |
| Apr 10, 2026 | 75.15 | 76.65 | 75.00 | 75.50 | 71.73 | -0.26% | 145,862 |
| Apr 9, 2026 | 75.45 | 75.70 | 74.80 | 75.70 | 71.92 | 0.60% | 118,729 |