Amundi S.A. (EPA:AMUN)
France · Delayed Price · Currency is EUR 85.70
+1.10 (1.30%)
May 11, 2026, 5:35 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 74.00 | 75.15 | 73.85 | 74.30 | 74.30 | 0.20% | 107,374 |
| Mar 16, 2026 | 73.90 | 74.65 | 73.50 | 74.15 | 74.15 | 0.07% | 108,822 |
| Mar 13, 2026 | 73.60 | 74.70 | 72.90 | 74.10 | 74.10 | -0.20% | 150,609 |
| Mar 12, 2026 | 74.50 | 75.00 | 73.60 | 74.25 | 74.25 | -1.00% | 150,423 |
| Mar 11, 2026 | 75.55 | 75.95 | 74.90 | 75.00 | 75.00 | -1.19% | 127,741 |
| Mar 10, 2026 | 75.45 | 76.95 | 75.45 | 75.90 | 75.90 | 2.43% | 173,365 |
| Mar 9, 2026 | 72.80 | 74.10 | 72.20 | 74.10 | 74.10 | -1.07% | 155,072 |
| Mar 6, 2026 | 76.00 | 76.50 | 73.95 | 74.90 | 74.90 | -0.93% | 165,128 |
| Mar 5, 2026 | 77.40 | 77.60 | 75.40 | 75.60 | 75.60 | -2.83% | 206,462 |
| Mar 4, 2026 | 77.00 | 78.25 | 76.45 | 77.80 | 77.80 | 0.78% | 147,923 |
| Mar 3, 2026 | 78.95 | 78.95 | 76.00 | 77.20 | 77.20 | -3.32% | 179,816 |
| Mar 2, 2026 | 79.00 | 80.25 | 78.00 | 79.85 | 79.85 | -1.48% | 169,891 |
| Feb 27, 2026 | 81.35 | 82.10 | 80.80 | 81.05 | 81.05 | -0.43% | 270,752 |
| Feb 26, 2026 | 80.00 | 81.40 | 79.50 | 81.40 | 81.40 | 1.75% | 173,527 |