Amundi ETF MSCI France UCITS ETF (EPA:CF1)
France · Delayed Price · Currency is EUR 415.30
+2.60 (0.63%)
Sep 11, 2025, 4:41 PM CET
EPA:CF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 413.80 | 415.55 | 413.80 | 415.55 | 415.30 | 0.46% | 1 |
| Sep 10, 2025 | 414.55 | 416.00 | 413.30 | 413.65 | 413.65 | 0.23% | 129 |
| Sep 9, 2025 | 412.30 | 413.80 | 412.30 | 412.70 | 412.70 | -0.11% | 68 |
| Sep 8, 2025 | 411.35 | 413.15 | 409.70 | 413.15 | 413.15 | 1.10% | 101 |
| Sep 5, 2025 | 410.15 | 410.15 | 408.65 | 408.65 | 408.65 | -0.13% | 69 |
| Sep 4, 2025 | 409.85 | 410.05 | 408.90 | 409.20 | 409.20 | -0.49% | 358 |
| Sep 3, 2025 | 410.30 | 411.20 | 408.90 | 411.20 | 411.20 | 0.57% | 142 |
| Sep 2, 2025 | 411.15 | 411.30 | 407.50 | 408.85 | 408.85 | -0.16% | 244 |
| Sep 1, 2025 | 410.65 | 410.65 | 409.40 | 409.50 | 409.50 | 0.10% | 135 |
| Aug 29, 2025 | 411.95 | 412.10 | 409.10 | 409.10 | 409.10 | -1.17% | 78 |
| Aug 28, 2025 | 414.35 | 415.05 | 413.95 | 413.95 | 413.95 | 0.39% | 9 |
| Aug 27, 2025 | 411.00 | 412.40 | 410.50 | 412.35 | 412.35 | 0.26% | 569 |
| Aug 26, 2025 | 411.35 | 411.55 | 407.60 | 411.30 | 411.30 | -1.37% | 1,318 |
| Aug 25, 2025 | 418.80 | 419.35 | 417.00 | 417.00 | 417.00 | -0.81% | 57 |
| Aug 22, 2025 | 417.40 | 420.40 | 417.40 | 420.40 | 420.40 | 0.78% | 27 |
| Aug 21, 2025 | 419.20 | 419.20 | 417.15 | 417.15 | 417.15 | -0.94% | 2 |
| Aug 20, 2025 | 418.45 | 421.10 | 418.45 | 421.10 | 421.10 | -0.02% | 9 |
| Aug 19, 2025 | 416.95 | 421.20 | 416.40 | 421.20 | 421.20 | 1.37% | 16 |
| Aug 18, 2025 | 416.80 | 416.80 | 414.75 | 415.50 | 415.50 | -0.30% | 43 |
| Aug 15, 2025 | 416.15 | 416.75 | 415.40 | 416.75 | 416.75 | 0.63% | 28 |
| Aug 14, 2025 | 411.55 | 414.15 | 411.55 | 414.15 | 414.15 | 0.83% | 21 |
| Aug 13, 2025 | 409.85 | 411.25 | 409.85 | 410.75 | 410.75 | 0.59% | 52 |
| Aug 12, 2025 | 407.45 | 408.35 | 405.30 | 408.35 | 408.35 | 0.22% | 16 |
| Aug 11, 2025 | 408.80 | 408.80 | 407.45 | 407.45 | 407.45 | -0.27% | 6 |
| Aug 8, 2025 | 410.10 | 410.50 | 407.65 | 408.55 | 408.55 | 0.21% | 116 |
| Aug 7, 2025 | 404.00 | 408.60 | 404.00 | 407.70 | 407.70 | 1.22% | 134 |
| Aug 6, 2025 | 404.40 | 404.50 | 402.35 | 402.80 | 402.80 | -0.37% | 159 |
| Aug 5, 2025 | 406.05 | 406.05 | 404.30 | 404.30 | 404.30 | 0.25% | 21 |
| Aug 4, 2025 | 400.80 | 403.30 | 400.80 | 403.30 | 403.30 | 0.95% | 324 |
| Aug 1, 2025 | 406.35 | 407.75 | 399.50 | 399.50 | 399.50 | -3.10% | 787 |
| Jul 31, 2025 | 418.05 | 419.55 | 412.00 | 412.30 | 412.30 | -1.85% | 1,535 |
| Jul 30, 2025 | 417.20 | 421.55 | 417.20 | 420.05 | 420.05 | 0.60% | 62 |
| Jul 29, 2025 | 417.05 | 421.30 | 417.05 | 417.55 | 417.55 | 0.37% | 118 |
| Jul 28, 2025 | 422.40 | 422.40 | 415.70 | 416.00 | 416.00 | -0.30% | 56 |
| Jul 25, 2025 | 413.55 | 418.15 | 413.55 | 417.25 | 417.25 | -0.04% | 44 |
| Jul 24, 2025 | 419.25 | 419.75 | 417.15 | 417.40 | 417.40 | 0.06% | 31 |
| Jul 23, 2025 | 417.35 | 417.35 | 416.65 | 417.15 | 417.15 | 1.39% | 115 |
| Jul 22, 2025 | 413.65 | 413.65 | 410.90 | 411.45 | 411.45 | -0.83% | 49 |
| Jul 21, 2025 | 417.65 | 417.65 | 414.80 | 414.90 | 414.90 | -0.61% | 165 |
| Jul 18, 2025 | 418.50 | 419.55 | 416.95 | 417.45 | 417.45 | 0.19% | 875 |
| Jul 17, 2025 | 415.05 | 416.70 | 414.45 | 416.65 | 416.65 | 0.92% | 583 |
| Jul 16, 2025 | 410.25 | 412.85 | 410.25 | 412.85 | 412.85 | 0.11% | 136 |
| Jul 15, 2025 | 414.80 | 415.30 | 412.40 | 412.40 | 412.40 | -0.05% | 1,707 |
| Jul 14, 2025 | 410.00 | 412.60 | 410.00 | 412.60 | 412.60 | -1.22% | 53 |
| Jul 11, 2025 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | -0.29% | 2 |
| Jul 10, 2025 | 418.20 | 421.00 | 418.20 | 418.90 | 418.90 | 0.49% | 157 |
| Jul 9, 2025 | 412.85 | 416.85 | 412.15 | 416.85 | 416.85 | 2.13% | 11 |
| Jul 8, 2025 | 409.45 | 409.90 | 408.15 | 408.15 | 408.15 | 0.02% | 3 |
| Jul 7, 2025 | 407.65 | 409.00 | 406.50 | 408.05 | 408.05 | -0.12% | 2,590 |
| Jul 4, 2025 | 407.15 | 408.55 | 405.40 | 408.55 | 408.55 | -0.50% | 167 |