Amundi CAC 40 UCITS ETF (EPA:CAC)
France · Delayed Price · Currency is EUR 81.58
-1.14 (-1.38%)
Sep 18, 2026, 5:35 PM CET
EPA:CAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.48 | 82.54 | 81.40 | 81.58 | 81.58 | -1.38% | 17,837 |
| Sep 17, 2026 | 82.66 | 83.00 | 82.36 | 82.72 | 82.72 | 0.66% | 86,652 |
| Sep 16, 2026 | 81.96 | 82.35 | 81.69 | 82.18 | 82.18 | 0.66% | 12,311 |
| Sep 15, 2026 | 81.55 | 81.86 | 81.07 | 81.64 | 81.64 | -0.43% | 258,546 |
| Sep 14, 2026 | 82.24 | 82.42 | 81.69 | 81.99 | 81.99 | -0.73% | 27,522 |
| Sep 11, 2026 | 82.46 | 82.90 | 82.27 | 82.59 | 82.59 | 0.74% | 30,973 |
| Sep 10, 2026 | 82.61 | 82.76 | 81.98 | 81.98 | 81.98 | -0.57% | 28,991 |
| Sep 9, 2026 | 83.47 | 83.57 | 82.23 | 82.45 | 82.45 | -1.76% | 221,071 |
| Sep 8, 2026 | 83.55 | 83.96 | 83.38 | 83.93 | 83.93 | 0.16% | 14,331 |
| Sep 7, 2026 | 83.51 | 83.94 | 83.31 | 83.80 | 83.80 | 0.28% | 28,894 |
| Sep 4, 2026 | 83.43 | 83.74 | 83.30 | 83.57 | 83.57 | -0.08% | 14,938 |
| Sep 3, 2026 | 83.56 | 83.64 | 83.19 | 83.64 | 83.64 | 0.16% | 12,634 |
| Sep 2, 2026 | 83.74 | 83.77 | 83.15 | 83.51 | 83.51 | -0.30% | 16,147 |
| Sep 1, 2026 | 84.24 | 84.45 | 83.57 | 83.76 | 83.76 | -0.44% | 13,071 |
| Aug 31, 2026 | 84.91 | 84.98 | 84.13 | 84.13 | 84.13 | -0.79% | 10,054 |
| Aug 28, 2026 | 84.84 | 84.98 | 84.68 | 84.80 | 84.80 | 1.04% | 8,658 |
| Aug 27, 2026 | 85.30 | 85.31 | 83.84 | 83.93 | 83.93 | -1.71% | 13,476 |
| Aug 26, 2026 | 85.52 | 85.77 | 85.39 | 85.39 | 85.39 | 0.21% | 4,449 |
| Aug 25, 2026 | 85.74 | 85.77 | 85.20 | 85.21 | 85.21 | -0.09% | 6,733 |
| Aug 24, 2026 | 85.51 | 85.71 | 85.25 | 85.29 | 85.29 | -0.39% | 14,100 |
| Aug 21, 2026 | 85.25 | 85.73 | 85.20 | 85.62 | 85.62 | 0.39% | 34,702 |
| Aug 20, 2026 | 85.85 | 85.87 | 85.22 | 85.29 | 85.29 | -0.61% | 7,988 |
| Aug 19, 2026 | 86.06 | 86.27 | 85.81 | 85.81 | 85.81 | -0.01% | 30,364 |
| Aug 18, 2026 | 86.49 | 86.55 | 85.82 | 85.82 | 85.82 | -0.84% | 8,093 |
| Aug 17, 2026 | 87.11 | 87.20 | 86.55 | 86.55 | 86.55 | -0.64% | 8,009 |
| Aug 14, 2026 | 87.25 | 87.37 | 87.09 | 87.11 | 87.11 | -0.16% | 2,402 |
| Aug 13, 2026 | 87.73 | 87.86 | 87.25 | 87.25 | 87.25 | -0.30% | 8,621 |
| Aug 12, 2026 | 87.93 | 87.94 | 87.36 | 87.51 | 87.51 | -0.50% | 9,687 |
| Aug 11, 2026 | 88.14 | 88.30 | 87.80 | 87.95 | 87.95 | -0.08% | 6,054 |
| Aug 10, 2026 | 87.98 | 88.08 | 87.74 | 88.02 | 88.02 | 0.03% | 20,470 |
| Aug 7, 2026 | 87.92 | 88.30 | 87.78 | 87.99 | 87.99 | 0.23% | 6,417 |
| Aug 6, 2026 | 88.09 | 88.22 | 87.79 | 87.79 | 87.79 | 0.34% | 13,664 |
| Aug 5, 2026 | 87.57 | 87.63 | 87.39 | 87.49 | 87.49 | 0.11% | 16,622 |
| Aug 4, 2026 | 87.42 | 87.46 | 86.80 | 87.39 | 87.39 | 0.56% | 14,435 |
| Aug 3, 2026 | 86.58 | 87.17 | 86.56 | 86.90 | 86.90 | 1.13% | 22,872 |
| Jul 31, 2026 | 85.86 | 86.50 | 85.75 | 85.93 | 85.93 | 0.43% | 16,579 |
| Jul 30, 2026 | 85.28 | 85.90 | 85.16 | 85.56 | 85.56 | 0.86% | 21,393 |
| Jul 29, 2026 | 85.67 | 85.79 | 84.60 | 84.83 | 84.83 | -0.56% | 9,490 |
| Jul 28, 2026 | 85.34 | 85.44 | 84.75 | 85.31 | 85.31 | 0.51% | 19,568 |
| Jul 27, 2026 | 85.33 | 85.38 | 84.87 | 84.88 | 84.88 | 0.53% | 35,761 |
| Jul 24, 2026 | 83.66 | 84.47 | 83.66 | 84.43 | 84.43 | 0.82% | 13,095 |
| Jul 23, 2026 | 84.52 | 84.52 | 83.53 | 83.74 | 83.74 | -1.61% | 18,841 |
| Jul 22, 2026 | 84.33 | 85.41 | 84.30 | 85.11 | 85.11 | 0.94% | 18,846 |
| Jul 21, 2026 | 84.37 | 84.47 | 83.80 | 84.32 | 84.32 | 0.13% | 4,993 |
| Jul 20, 2026 | 84.02 | 84.65 | 83.95 | 84.21 | 84.21 | 0.17% | 18,958 |
| Jul 17, 2026 | 84.01 | 84.29 | 83.62 | 84.07 | 84.07 | -0.50% | 16,861 |
| Jul 16, 2026 | 84.49 | 84.49 | 83.58 | 84.49 | 84.49 | -0.28% | 14,720 |
| Jul 15, 2026 | 84.24 | 84.73 | 83.94 | 84.73 | 84.73 | 0.43% | 10,065 |
| Jul 14, 2026 | 83.77 | 84.55 | 83.48 | 84.37 | 84.37 | -0.01% | 27,053 |
| Jul 13, 2026 | 84.07 | 84.50 | 83.88 | 84.38 | 84.38 | 0.36% | 9,780 |