Amundi NASDAQ-100 (EPA:ANX)
France · Delayed Price · Currency is EUR 231.52
+1.92 (0.84%)
Aug 27, 2025, 5:35 PM CET
EPA:ANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 231.45 | 232.05 | 231.00 | 231.40 | 231.52 | 0.70% | 3,634 |
| Aug 26, 2025 | 229.82 | 230.02 | 229.15 | 229.79 | 229.79 | -0.08% | 2,478 |
| Aug 25, 2025 | 228.67 | 229.97 | 228.09 | 229.97 | 229.97 | 0.18% | 5,644 |
| Aug 22, 2025 | 227.44 | 229.79 | 227.44 | 229.56 | 229.56 | 0.59% | 1,877 |
| Aug 21, 2025 | 228.57 | 228.58 | 227.01 | 228.22 | 228.22 | 0.58% | 2,694 |
| Aug 20, 2025 | 228.73 | 229.07 | 224.69 | 226.90 | 226.90 | -1.36% | 2,172 |
| Aug 19, 2025 | 231.55 | 231.76 | 229.67 | 230.02 | 230.02 | -0.64% | 1,166 |
| Aug 18, 2025 | 231.56 | 232.07 | 231.43 | 231.51 | 231.51 | 0.09% | 4,815 |
| Aug 15, 2025 | 233.45 | 233.45 | 231.30 | 231.30 | 231.30 | -0.82% | 519 |
| Aug 14, 2025 | 232.84 | 233.87 | 232.05 | 233.21 | 233.21 | 0.44% | 2,351 |
| Aug 13, 2025 | 232.95 | 233.91 | 232.18 | 232.18 | 232.18 | 0.06% | 1,369 |
| Aug 12, 2025 | 231.51 | 232.75 | 230.79 | 232.03 | 232.03 | -0.22% | 6,544 |
| Aug 11, 2025 | 231.67 | 232.94 | 231.13 | 232.55 | 232.55 | 0.95% | 2,199 |
| Aug 8, 2025 | 229.64 | 231.00 | 229.49 | 230.36 | 230.36 | 0.24% | 2,373 |
| Aug 7, 2025 | 228.55 | 231.00 | 228.55 | 229.80 | 229.80 | 0.87% | 786 |
| Aug 6, 2025 | 227.83 | 227.91 | 226.72 | 227.82 | 227.82 | 0.22% | 3,474 |
| Aug 5, 2025 | 229.79 | 230.32 | 227.32 | 227.33 | 227.33 | -0.26% | 3,898 |
| Aug 4, 2025 | 225.72 | 228.33 | 225.70 | 227.93 | 227.93 | 1.15% | 2,124 |
| Aug 1, 2025 | 231.18 | 231.18 | 223.56 | 225.33 | 225.33 | -3.56% | 5,593 |
| Jul 31, 2025 | 235.84 | 236.64 | 233.32 | 233.65 | 233.65 | 0.59% | 4,881 |
| Jul 30, 2025 | 230.45 | 232.68 | 230.45 | 232.29 | 232.29 | 0.57% | 1,411 |
| Jul 29, 2025 | 231.54 | 232.76 | 230.97 | 230.97 | 230.97 | 0.75% | 4,905 |
| Jul 28, 2025 | 228.23 | 229.53 | 228.23 | 229.26 | 229.26 | 1.20% | 2,980 |
| Jul 25, 2025 | 225.63 | 226.64 | 225.49 | 226.55 | 226.55 | 0.58% | 1,611 |
| Jul 24, 2025 | 225.32 | 225.95 | 224.61 | 225.24 | 225.24 | 0.36% | 15,846 |
| Jul 23, 2025 | 224.77 | 225.08 | 223.80 | 224.44 | 224.44 | -0.03% | 1,639 |
| Jul 22, 2025 | 226.21 | 226.63 | 224.11 | 224.50 | 224.50 | -0.87% | 8,484 |
| Jul 21, 2025 | 226.73 | 227.29 | 226.19 | 226.47 | 226.47 | 0.26% | 2,111 |
| Jul 18, 2025 | 227.00 | 227.04 | 225.74 | 225.89 | 225.89 | -0.48% | 11,767 |
| Jul 17, 2025 | 226.48 | 227.20 | 225.69 | 226.98 | 226.98 | 2.47% | 3,533 |
| Jul 16, 2025 | 223.77 | 225.67 | 221.50 | 221.50 | 221.50 | -2.07% | 4,165 |
| Jul 15, 2025 | 224.59 | 226.18 | 224.37 | 226.18 | 226.18 | 1.51% | 1,836 |
| Jul 14, 2025 | 221.94 | 222.96 | 221.32 | 222.81 | 222.81 | 0.27% | 1,825 |
| Jul 11, 2025 | 222.70 | 222.96 | 221.65 | 222.20 | 222.20 | -0.34% | 3,142 |
| Jul 10, 2025 | 222.04 | 223.11 | 222.04 | 222.96 | 222.96 | 0.36% | 1,340 |
| Jul 9, 2025 | 221.09 | 223.03 | 221.09 | 222.15 | 222.15 | 0.38% | 1,389 |
| Jul 8, 2025 | 220.77 | 221.71 | 220.77 | 221.32 | 221.32 | 0.16% | 1,922 |
| Jul 7, 2025 | 220.92 | 221.92 | 220.90 | 220.96 | 220.96 | 0.33% | 886 |
| Jul 4, 2025 | 221.01 | 221.01 | 220.12 | 220.23 | 220.23 | -0.74% | 2,551 |
| Jul 3, 2025 | 219.45 | 222.00 | 219.45 | 221.87 | 221.87 | 1.31% | 1,553 |
| Jul 2, 2025 | 218.73 | 219.60 | 217.35 | 219.01 | 219.01 | 0.50% | 4,618 |
| Jul 1, 2025 | 219.69 | 219.69 | 217.48 | 217.91 | 217.91 | -0.81% | 2,298 |
| Jun 30, 2025 | 220.47 | 220.91 | 219.68 | 219.68 | 219.68 | -0.20% | 1,591 |
| Jun 27, 2025 | 219.28 | 220.13 | 218.93 | 220.12 | 220.12 | 0.90% | 4,072 |
| Jun 26, 2025 | 217.82 | 218.40 | 217.20 | 218.16 | 218.16 | -0.02% | 5,443 |
| Jun 25, 2025 | 218.36 | 219.60 | 218.20 | 218.20 | 218.20 | 0.31% | 1,368 |
| Jun 24, 2025 | 217.71 | 217.78 | 216.93 | 217.53 | 217.53 | 1.24% | 2,413 |
| Jun 23, 2025 | 214.35 | 215.84 | 214.34 | 214.87 | 214.87 | 0.26% | 3,228 |
| Jun 20, 2025 | 214.90 | 216.96 | 214.30 | 214.32 | 214.32 | 0.31% | 1,727 |
| Jun 19, 2025 | 215.52 | 215.52 | 213.46 | 213.66 | 213.66 | -1.11% | 1,817 |