Amundi MSCI Emerging Markets (EPA:AUEM)
France · Delayed Price · Currency is EUR · Price in USD 9.07
-0.07 (-0.78%)
Sep 23, 2026, 1:42 PM CET
EPA:AUEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.12 | 9.12 | 9.09 | 9.11 | - | -0.35% | 15,423 |
| Sep 22, 2026 | 9.08 | 9.17 | 9.05 | 9.14 | 9.14 | 0.36% | 189,289 |
| Sep 21, 2026 | 9.04 | 9.10 | 9.03 | 9.11 | 9.11 | 2.75% | 47,938 |
| Sep 18, 2026 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -0.40% | 147,301 |
| Sep 17, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.87% | 23,599 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.80 | 8.82 | 8.82 | 0.98% | 55,630 |
| Sep 15, 2026 | 8.76 | 8.79 | 8.72 | 8.74 | 8.74 | -0.42% | 13,792 |
| Sep 14, 2026 | 8.84 | 8.84 | 8.75 | 8.77 | 8.77 | -2.84% | 76,278 |
| Sep 11, 2026 | 8.98 | 9.04 | 8.96 | 9.03 | 9.03 | 0.87% | 134,745 |
| Sep 10, 2026 | 9.10 | 9.10 | 8.93 | 8.95 | 8.95 | -1.66% | 105,823 |
| Sep 9, 2026 | 9.17 | 9.17 | 9.09 | 9.10 | 9.10 | -0.59% | 193,009 |
| Sep 8, 2026 | 9.10 | 9.17 | 9.07 | 9.16 | 9.16 | 0.27% | 40,136 |
| Sep 7, 2026 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | 0.67% | 42,577 |
| Sep 4, 2026 | 9.00 | 9.07 | 8.95 | 9.07 | 9.07 | 1.48% | 79,165 |
| Sep 3, 2026 | 8.86 | 8.94 | 8.86 | 8.94 | 8.94 | 0.40% | 18,661 |
| Sep 2, 2026 | 8.83 | 8.89 | 8.80 | 8.90 | 8.90 | -0.34% | 102,296 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.90 | 8.93 | 8.93 | 0.44% | 40,565 |
| Aug 31, 2026 | 8.93 | 8.95 | 8.89 | 8.89 | 8.89 | -0.79% | 50,823 |
| Aug 28, 2026 | 8.98 | 9.01 | 8.95 | 8.96 | 8.96 | 0.08% | 21,471 |
| Aug 27, 2026 | 8.98 | 9.00 | 8.95 | 8.96 | 8.96 | 0.29% | 7,525 |
| Aug 26, 2026 | 8.95 | 8.96 | 8.93 | 8.93 | 8.93 | 0.43% | 47,969 |
| Aug 25, 2026 | 8.84 | 8.90 | 8.82 | 8.89 | 8.89 | 1.43% | 16,927 |
| Aug 24, 2026 | 8.82 | 8.85 | 8.74 | 8.77 | 8.77 | -1.63% | 79,133 |
| Aug 21, 2026 | 8.95 | 8.97 | 8.89 | 8.91 | 8.91 | 0.97% | 69,010 |
| Aug 20, 2026 | 8.85 | 8.86 | 8.74 | 8.83 | 8.83 | 0.65% | 34,840 |
| Aug 19, 2026 | 8.70 | 8.83 | 8.69 | 8.77 | 8.77 | 1.12% | 29,344 |
| Aug 18, 2026 | 8.81 | 8.82 | 8.67 | 8.67 | 8.67 | -3.46% | 75,243 |
| Aug 17, 2026 | 8.93 | 8.98 | 8.92 | 8.98 | 8.98 | 1.85% | 21,416 |
| Aug 14, 2026 | 8.84 | 8.89 | 8.82 | 8.82 | 8.82 | -0.24% | 15,613 |
| Aug 13, 2026 | 8.79 | 8.87 | 8.77 | 8.84 | 8.84 | 0.58% | 58,241 |
| Aug 12, 2026 | 8.73 | 8.83 | 8.73 | 8.79 | 8.79 | 1.12% | 42,113 |
| Aug 11, 2026 | 8.65 | 8.72 | 8.64 | 8.69 | 8.69 | 0.51% | 27,113 |
| Aug 10, 2026 | 8.67 | 8.70 | 8.63 | 8.65 | 8.65 | -0.45% | 28,628 |
| Aug 7, 2026 | 8.61 | 8.74 | 8.61 | 8.69 | 8.69 | 0.25% | 35,800 |
| Aug 6, 2026 | 8.61 | 8.68 | 8.56 | 8.67 | 8.67 | -0.94% | 67,607 |
| Aug 5, 2026 | 8.75 | 8.77 | 8.69 | 8.75 | 8.75 | 0.54% | 81,328 |
| Aug 4, 2026 | 8.57 | 8.70 | 8.53 | 8.70 | 8.70 | 3.03% | 40,107 |
| Aug 3, 2026 | 8.55 | 8.56 | 8.39 | 8.45 | 8.45 | -0.18% | 173,937 |
| Jul 31, 2026 | 8.61 | 8.65 | 8.41 | 8.46 | 8.46 | 1.32% | 526,291 |
| Jul 30, 2026 | 8.09 | 8.37 | 8.05 | 8.35 | 8.35 | 3.11% | 88,563 |
| Jul 29, 2026 | 8.15 | 8.20 | 8.08 | 8.10 | 8.10 | -2.10% | 197,449 |
| Jul 28, 2026 | 8.23 | 8.27 | 8.15 | 8.27 | 8.27 | -0.92% | 62,455 |
| Jul 27, 2026 | 8.53 | 8.54 | 8.33 | 8.35 | 8.35 | -1.27% | 36,946 |
| Jul 24, 2026 | 8.46 | 8.51 | 8.39 | 8.46 | 8.46 | -0.40% | 26,662 |
| Jul 23, 2026 | 8.67 | 8.68 | 8.49 | 8.49 | 8.49 | -1.32% | 67,253 |
| Jul 22, 2026 | 8.54 | 8.62 | 8.50 | 8.61 | 8.61 | -0.36% | 152,147 |
| Jul 21, 2026 | 8.60 | 8.64 | 8.57 | 8.64 | 8.64 | 2.21% | 416,433 |
| Jul 20, 2026 | 8.37 | 8.50 | 8.36 | 8.45 | 8.45 | 1.09% | 26,015 |
| Jul 17, 2026 | 8.27 | 8.37 | 8.19 | 8.36 | 8.36 | -2.05% | 156,720 |
| Jul 16, 2026 | 8.61 | 8.61 | 8.48 | 8.53 | 8.53 | -1.27% | 49,014 |