Amundi PEA Eau (MSCI Water) UCITS ETF (EPA:AWAT)
France · Delayed Price · Currency is EUR 31.12
+0.02 (0.06%)
Aug 13, 2025, 5:35 PM CET
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.13 | 31.13 | 31.08 | 31.10 | 31.10 | - | 1,454 |
| Aug 12, 2025 | 31.04 | 31.10 | 30.90 | 31.10 | 31.10 | 0.32% | 5,654 |
| Aug 11, 2025 | 30.94 | 31.00 | 30.82 | 31.00 | 31.00 | - | 3,358 |
| Aug 8, 2025 | 30.90 | 31.00 | 30.87 | 31.00 | 31.00 | 0.65% | 2,560 |
| Aug 7, 2025 | 30.65 | 30.90 | 30.58 | 30.80 | 30.80 | -0.16% | 4,069 |
| Aug 6, 2025 | 30.90 | 30.90 | 30.56 | 30.85 | 30.85 | 0.42% | 3,831 |
| Aug 5, 2025 | 30.81 | 30.87 | 30.68 | 30.72 | 30.72 | -0.58% | 2,989 |
| Aug 4, 2025 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 0.72% | 19,925 |
| Aug 1, 2025 | 30.89 | 30.90 | 30.29 | 30.68 | 30.68 | -1.35% | 5,846 |
| Jul 31, 2025 | 30.98 | 31.13 | 30.70 | 31.10 | 31.10 | 0.39% | 8,781 |
| Jul 30, 2025 | 30.76 | 30.98 | 30.72 | 30.98 | 30.98 | 0.91% | 5,712 |
| Jul 29, 2025 | 30.56 | 30.89 | 30.54 | 30.70 | 30.70 | 1.05% | 11,349 |
| Jul 28, 2025 | 30.42 | 30.54 | 30.33 | 30.38 | 30.38 | 0.33% | 5,018 |
| Jul 25, 2025 | 30.30 | 30.32 | 30.18 | 30.28 | 30.28 | -0.07% | 3,432 |
| Jul 24, 2025 | 30.25 | 30.30 | 30.06 | 30.30 | 30.30 | 0.40% | 8,651 |
| Jul 23, 2025 | 30.19 | 30.38 | 30.14 | 30.18 | 30.18 | 0.77% | 2,942 |
| Jul 22, 2025 | 30.04 | 30.08 | 29.95 | 29.95 | 29.95 | -0.30% | 2,569 |
| Jul 21, 2025 | 30.30 | 30.41 | 30.04 | 30.04 | 30.04 | -0.73% | 5,942 |
| Jul 18, 2025 | 30.34 | 30.36 | 30.16 | 30.26 | 30.26 | -0.53% | 4,112 |
| Jul 17, 2025 | 30.10 | 30.42 | 29.87 | 30.42 | 30.42 | 1.98% | 2,606 |
| Jul 16, 2025 | 29.83 | 30.01 | 29.50 | 29.83 | 29.83 | -1.84% | 7,025 |
| Jul 15, 2025 | 30.07 | 30.39 | 30.04 | 30.39 | 30.39 | 1.57% | 3,099 |
| Jul 14, 2025 | 30.00 | 30.14 | 29.91 | 29.92 | 29.92 | -0.10% | 3,136 |
| Jul 11, 2025 | 30.19 | 30.23 | 29.95 | 29.95 | 29.95 | -1.45% | 2,477 |
| Jul 10, 2025 | 30.07 | 30.39 | 29.91 | 30.39 | 30.39 | 1.81% | 2,610 |
| Jul 9, 2025 | 29.95 | 30.07 | 29.85 | 29.85 | 29.85 | -0.17% | 3,372 |
| Jul 8, 2025 | 29.89 | 29.94 | 29.82 | 29.90 | 29.90 | -0.03% | 5,565 |
| Jul 7, 2025 | 29.90 | 30.07 | 29.86 | 29.91 | 29.91 | 0.03% | 4,337 |
| Jul 4, 2025 | 29.92 | 29.97 | 29.80 | 29.90 | 29.90 | -1.16% | 4,606 |
| Jul 3, 2025 | 29.94 | 30.25 | 29.83 | 30.25 | 30.25 | 1.41% | 4,358 |
| Jul 2, 2025 | 30.16 | 30.20 | 29.72 | 29.83 | 29.83 | -1.55% | 4,689 |
| Jul 1, 2025 | 29.78 | 30.30 | 29.50 | 30.30 | 30.30 | 2.16% | 3,347 |
| Jun 30, 2025 | 29.83 | 29.91 | 29.62 | 29.66 | 29.66 | -0.97% | 4,325 |
| Jun 27, 2025 | 29.80 | 29.95 | 29.65 | 29.95 | 29.95 | 0.37% | 2,901 |
| Jun 26, 2025 | 29.69 | 29.84 | 29.60 | 29.84 | 29.84 | 1.15% | 2,924 |
| Jun 25, 2025 | 30.00 | 30.05 | 29.50 | 29.50 | 29.50 | -1.14% | 2,397 |
| Jun 24, 2025 | 30.05 | 30.06 | 29.76 | 29.84 | 29.84 | 0.61% | 3,475 |
| Jun 23, 2025 | 29.45 | 29.73 | 29.45 | 29.66 | 29.66 | 0.20% | 4,349 |
| Jun 20, 2025 | 29.53 | 29.81 | 29.52 | 29.60 | 29.60 | 0.03% | 3,664 |
| Jun 19, 2025 | 29.80 | 29.80 | 29.52 | 29.59 | 29.59 | -0.74% | 7,082 |
| Jun 18, 2025 | 29.81 | 29.93 | 29.69 | 29.81 | 29.81 | - | 2,713 |
| Jun 17, 2025 | 29.83 | 29.85 | 29.62 | 29.81 | 29.81 | 0.03% | 1,946 |
| Jun 16, 2025 | 29.95 | 30.01 | 29.76 | 29.80 | 29.80 | -0.20% | 3,517 |
| Jun 13, 2025 | 29.80 | 30.07 | 29.69 | 29.86 | 29.86 | -0.43% | 3,305 |
| Jun 12, 2025 | 30.12 | 30.12 | 29.75 | 29.99 | 29.99 | -0.89% | 5,540 |
| Jun 11, 2025 | 30.45 | 30.46 | 30.24 | 30.26 | 30.26 | -0.62% | 2,849 |
| Jun 10, 2025 | 30.32 | 30.45 | 30.22 | 30.45 | 30.45 | 0.66% | 4,739 |
| Jun 9, 2025 | 30.30 | 30.41 | 30.16 | 30.25 | 30.25 | -0.17% | 3,983 |
| Jun 6, 2025 | 30.35 | 30.50 | 30.26 | 30.30 | 30.30 | 0.40% | 3,789 |
| Jun 5, 2025 | 30.28 | 30.35 | 29.99 | 30.18 | 30.18 | -0.46% | 2,474 |