Amundi ETF STOXX Europe 50 UCITS ETF (EPA:C5E)
France · Delayed Price · Currency is EUR 119.10
-3.18 (-2.60%)
Aug 1, 2025, 5:35 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 121.00 | 121.00 | 119.06 | 119.10 | 119.10 | -2.60% | 7,321 |
| Jul 31, 2025 | 123.98 | 124.08 | 122.28 | 122.28 | 122.28 | -1.05% | 9,949 |
| Jul 30, 2025 | 123.22 | 123.76 | 123.00 | 123.58 | 123.58 | 0.10% | 5,504 |
| Jul 29, 2025 | 124.00 | 124.66 | 123.20 | 123.46 | 123.46 | -0.31% | 2,905 |
| Jul 28, 2025 | 124.74 | 124.74 | 123.84 | 123.84 | 123.84 | 0.44% | 6,593 |
| Jul 25, 2025 | 123.26 | 123.56 | 123.16 | 123.30 | 123.30 | -0.37% | 758 |
| Jul 24, 2025 | 124.18 | 124.38 | 123.74 | 123.76 | 123.76 | 0.08% | 1,019 |
| Jul 23, 2025 | 123.26 | 123.88 | 123.24 | 123.66 | 123.66 | 1.21% | 2,726 |
| Jul 22, 2025 | 122.44 | 122.46 | 122.00 | 122.18 | 122.18 | -0.42% | 1,489 |
| Jul 21, 2025 | 123.00 | 123.00 | 122.50 | 122.70 | 122.70 | -0.23% | 205 |
| Jul 18, 2025 | 123.66 | 123.66 | 122.98 | 122.98 | 122.98 | -0.42% | 359 |
| Jul 17, 2025 | 123.02 | 123.50 | 123.02 | 123.50 | 123.50 | 0.92% | 162 |
| Jul 16, 2025 | 122.76 | 122.88 | 122.38 | 122.38 | 122.38 | -0.62% | 1,327 |
| Jul 15, 2025 | 123.92 | 123.92 | 123.14 | 123.14 | 123.14 | -0.32% | 106 |
| Jul 14, 2025 | 122.98 | 123.54 | 122.98 | 123.54 | 123.54 | 0.06% | 243 |
| Jul 11, 2025 | 124.56 | 124.56 | 123.36 | 123.46 | 123.46 | -1.28% | 33,989 |
| Jul 10, 2025 | 124.94 | 125.16 | 124.72 | 125.06 | 125.06 | 0.69% | 664 |
| Jul 9, 2025 | 123.54 | 124.50 | 123.40 | 124.20 | 124.20 | 1.59% | 4,872 |
| Jul 8, 2025 | 122.48 | 122.52 | 122.26 | 122.26 | 122.26 | -0.10% | 3,472 |
| Jul 7, 2025 | 122.00 | 122.38 | 121.96 | 122.38 | 122.38 | 0.30% | 482 |
| Jul 4, 2025 | 122.04 | 122.04 | 121.76 | 122.02 | 122.02 | -0.52% | 1,528 |
| Jul 3, 2025 | 122.66 | 122.66 | 122.28 | 122.66 | 122.66 | 0.25% | 722 |
| Jul 2, 2025 | 122.38 | 122.38 | 122.10 | 122.36 | 122.36 | 0.81% | 690 |
| Jul 1, 2025 | 122.14 | 122.14 | 121.06 | 121.38 | 121.38 | -0.28% | 648 |
| Jun 30, 2025 | 122.46 | 122.46 | 121.72 | 121.72 | 121.72 | -0.49% | 231 |
| Jun 27, 2025 | 121.58 | 122.32 | 121.58 | 122.32 | 122.32 | 1.04% | 754 |
| Jun 26, 2025 | 121.40 | 121.46 | 120.66 | 121.06 | 121.06 | -0.07% | 1,005 |
| Jun 25, 2025 | 122.44 | 122.44 | 121.14 | 121.14 | 121.14 | -0.96% | 169 |
| Jun 24, 2025 | 122.72 | 122.72 | 122.10 | 122.32 | 122.32 | 1.06% | 2,025 |
| Jun 23, 2025 | 120.84 | 121.18 | 120.84 | 121.04 | 121.04 | -0.54% | 448 |
| Jun 20, 2025 | 121.74 | 122.32 | 121.70 | 121.70 | 121.70 | 0.31% | 396 |
| Jun 19, 2025 | 121.62 | 121.66 | 121.32 | 121.32 | 121.32 | -0.77% | 435 |
| Jun 18, 2025 | 122.60 | 122.74 | 122.16 | 122.26 | 122.26 | -0.41% | 3,485 |
| Jun 17, 2025 | 122.78 | 123.00 | 122.48 | 122.76 | 122.76 | -0.90% | 492 |
| Jun 16, 2025 | 123.78 | 123.98 | 123.54 | 123.88 | 123.88 | 0.24% | 788 |
| Jun 13, 2025 | 123.60 | 124.02 | 123.56 | 123.58 | 123.58 | -0.87% | 537 |
| Jun 12, 2025 | 124.54 | 124.66 | 124.22 | 124.66 | 124.66 | -0.54% | 1,223 |
| Jun 11, 2025 | 125.54 | 125.64 | 125.30 | 125.34 | 125.34 | -0.13% | 209 |
| Jun 10, 2025 | 125.32 | 125.50 | 125.12 | 125.50 | 125.50 | 0.42% | 560 |
| Jun 9, 2025 | 125.44 | 125.44 | 124.98 | 124.98 | 124.98 | -0.43% | 124 |
| Jun 6, 2025 | 124.86 | 125.52 | 124.68 | 125.52 | 125.52 | 1.06% | 1,106 |
| Jun 5, 2025 | 124.98 | 125.18 | 124.20 | 124.20 | 124.20 | -0.48% | 905 |
| Jun 4, 2025 | 124.70 | 125.10 | 124.70 | 124.80 | 124.80 | 0.47% | 460 |
| Jun 3, 2025 | 124.30 | 124.30 | 123.60 | 124.22 | 124.22 | 0.44% | 5,228 |
| Jun 2, 2025 | 123.70 | 123.70 | 123.28 | 123.68 | 123.68 | -0.31% | 554 |
| May 30, 2025 | 123.62 | 124.46 | 123.62 | 124.06 | 124.06 | 0.49% | 560 |
| May 29, 2025 | 124.68 | 124.68 | 123.44 | 123.46 | 123.46 | -1.01% | 3,473 |
| May 28, 2025 | 124.80 | 124.80 | 124.72 | 124.72 | 124.72 | 0.02% | 86 |
| May 27, 2025 | 124.46 | 125.02 | 124.36 | 124.70 | 124.70 | 0.11% | 1,249 |
| May 26, 2025 | 124.52 | 124.66 | 124.40 | 124.56 | 124.56 | 1.27% | 5,353 |