Amundi CAC 40 UCITS ETF (EPA:CA40)
France · Delayed Price · Currency is EUR 5.44
+0.01 (0.26%)
Last updated: Sep 22, 2026, 5:22 PM CET
EPA:CA40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.43 | 5.46 | 5.42 | 5.44 | 5.44 | 0.18% | 40,869 |
| Sep 21, 2026 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 1.14% | 682 |
| Sep 18, 2026 | 5.43 | 5.43 | 5.36 | 5.37 | 5.37 | -1.56% | 20,504 |
| Sep 17, 2026 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.65% | 7,273 |
| Sep 16, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 0.61% | 27,367 |
| Sep 15, 2026 | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | -0.26% | 73,828 |
| Sep 14, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | -0.83% | 23,663 |
| Sep 11, 2026 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.81% | 38,387 |
| Sep 10, 2026 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | -0.61% | 14,406 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -1.67% | 40,621 |
| Sep 8, 2026 | 5.51 | 5.53 | 5.49 | 5.52 | 5.52 | 0.11% | 1,531 |
| Sep 7, 2026 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | 0.22% | 24,266 |
| Sep 4, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | - | 3,221 |
| Sep 3, 2026 | 5.51 | 5.51 | 5.48 | 5.51 | 5.51 | 0.04% | 8,047 |
| Sep 2, 2026 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | -0.13% | 2,471 |
| Sep 1, 2026 | 5.55 | 5.57 | 5.51 | 5.51 | 5.51 | -0.70% | 1,209 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.64% | 23,372 |
| Aug 28, 2026 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 1.07% | 1,757 |
| Aug 27, 2026 | 5.62 | 5.62 | 5.52 | 5.53 | 5.53 | -1.81% | 14,028 |
| Aug 26, 2026 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | 0.25% | 16,298 |
| Aug 25, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.21% | 2,604 |
| Aug 24, 2026 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | -0.25% | 23,983 |
| Aug 21, 2026 | 5.61 | 5.65 | 5.61 | 5.64 | 5.64 | 0.37% | 280 |
| Aug 20, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.71% | 3,117 |
| Aug 19, 2026 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | - | 5,419 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.81% | 3,506 |
| Aug 17, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | -0.61% | 3,994 |
| Aug 14, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 869 |
| Aug 13, 2026 | 5.78 | 5.79 | 5.75 | 5.75 | 5.75 | -0.31% | 1,593 |
| Aug 12, 2026 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | -0.45% | 20,612 |
| Aug 11, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | -0.09% | 1,351 |
| Aug 10, 2026 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | - | 1,519 |
| Aug 7, 2026 | 5.79 | 5.82 | 5.79 | 5.80 | 5.80 | 0.22% | 92,370 |
| Aug 6, 2026 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 0.38% | 13,187 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 0.17% | 6,702 |
| Aug 4, 2026 | 5.76 | 5.76 | 5.72 | 5.76 | 5.76 | 0.37% | 10,269 |
| Aug 3, 2026 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 1.29% | 4,094 |
| Jul 31, 2026 | 5.66 | 5.69 | 5.65 | 5.66 | 5.66 | 0.50% | 743 |
| Jul 30, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.63 | 0.91% | 28,429 |
| Jul 29, 2026 | 5.65 | 5.65 | 5.57 | 5.58 | 5.58 | -0.75% | 11,461 |
| Jul 28, 2026 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 0.61% | 4,240 |
| Jul 27, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | 0.41% | 4,801 |
| Jul 24, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 1.11% | 2,432 |
| Jul 23, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | -1.92% | 29,137 |
| Jul 22, 2026 | 5.56 | 5.62 | 5.56 | 5.61 | 5.61 | 1.10% | 3,625 |
| Jul 21, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | - | 3,178 |
| Jul 20, 2026 | 5.54 | 5.58 | 5.53 | 5.55 | 5.55 | 0.14% | 13,476 |
| Jul 17, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | -0.31% | 5,592 |
| Jul 16, 2026 | 5.57 | 5.57 | 5.51 | 5.56 | 5.56 | -0.11% | 38,263 |
| Jul 15, 2026 | 5.55 | 5.57 | 5.54 | 5.57 | 5.57 | 0.16% | 3,351 |