Amundi ETF MSCI France UCITS ETF (EPA:CF1)
France · Delayed Price · Currency is EUR 411.70
-0.50 (-0.12%)
Sep 23, 2026, 12:06 PM CET
EPA:CF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 414.65 | 414.65 | 411.35 | 411.70 | - | -0.12% | 11 |
| Sep 22, 2026 | 410.05 | 414.20 | 409.15 | 412.20 | 412.20 | 0.43% | 99 |
| Sep 21, 2026 | 407.40 | 410.05 | 407.40 | 410.45 | 410.45 | 1.27% | 164 |
| Sep 18, 2026 | 409.80 | 409.80 | 405.10 | 405.30 | 405.30 | -1.55% | 60 |
| Sep 17, 2026 | 411.55 | 411.95 | 410.75 | 411.70 | 411.70 | 0.41% | 121 |
| Sep 16, 2026 | 407.95 | 408.65 | 407.95 | 410.00 | 410.00 | 0.66% | 21 |
| Sep 15, 2026 | 407.85 | 407.85 | 405.70 | 407.30 | 407.30 | -0.33% | 38 |
| Sep 14, 2026 | 410.25 | 410.25 | 407.00 | 408.65 | 408.65 | -0.98% | 345 |
| Sep 11, 2026 | 411.30 | 413.50 | 410.90 | 412.70 | 412.70 | 1.04% | 50 |
| Sep 10, 2026 | 411.50 | 412.65 | 408.45 | 408.45 | 408.45 | -0.79% | 39 |
| Sep 9, 2026 | 417.15 | 417.80 | 411.00 | 411.70 | 411.70 | -2.28% | 32 |
| Sep 8, 2026 | 419.05 | 421.50 | 419.05 | 421.30 | 421.30 | 0.26% | 86 |
| Sep 7, 2026 | 419.45 | 421.20 | 418.00 | 420.20 | 420.20 | -0.01% | 256 |
| Sep 4, 2026 | 419.70 | 420.25 | 419.35 | 420.25 | 420.25 | 0.12% | 190 |
| Sep 3, 2026 | 420.05 | 420.05 | 418.25 | 419.75 | 419.75 | -0.31% | 58 |
| Sep 2, 2026 | 420.75 | 421.35 | 419.00 | 421.05 | 421.05 | -0.06% | 23 |
| Sep 1, 2026 | 425.55 | 425.55 | 421.90 | 421.30 | 421.30 | -1.42% | 38 |
| Aug 31, 2026 | 431.65 | 432.00 | 430.60 | 427.35 | 427.35 | -1.19% | 11 |
| Aug 28, 2026 | 432.75 | 432.75 | 432.30 | 432.50 | 432.50 | 0.87% | 26 |
| Aug 27, 2026 | 432.85 | 432.85 | 430.00 | 428.75 | 428.75 | -1.29% | 3 |
| Aug 26, 2026 | 434.15 | 434.50 | 434.15 | 434.35 | 434.35 | 0.31% | 7 |
| Aug 25, 2026 | 434.25 | 434.65 | 433.40 | 433.00 | 433.00 | 0.16% | 71 |
| Aug 24, 2026 | 432.25 | 433.10 | 432.25 | 432.30 | 432.30 | -0.10% | 25 |
| Aug 21, 2026 | 429.80 | 433.05 | 429.80 | 432.75 | 432.75 | 0.31% | 46 |
| Aug 20, 2026 | 433.85 | 433.85 | 432.80 | 431.40 | 431.40 | -0.67% | 2 |
| Aug 19, 2026 | 433.60 | 433.60 | 433.60 | 434.30 | 434.30 | 0.25% | - |
| Aug 18, 2026 | 435.65 | 435.65 | 433.75 | 433.20 | 433.20 | -0.95% | 13 |
| Aug 17, 2026 | 440.50 | 440.50 | 437.10 | 437.35 | 437.35 | -0.81% | 59 |
| Aug 14, 2026 | 441.75 | 442.40 | 441.75 | 440.90 | 440.90 | -0.12% | 9 |
| Aug 13, 2026 | 443.10 | 444.15 | 443.10 | 441.45 | 441.45 | -0.10% | 21 |
| Aug 12, 2026 | 443.65 | 444.35 | 441.25 | 441.90 | 441.90 | -0.56% | 164 |
| Aug 11, 2026 | 444.50 | 445.50 | 444.10 | 444.40 | 444.40 | -0.18% | 7 |
| Aug 10, 2026 | 445.75 | 445.75 | 445.00 | 445.20 | 445.20 | -0.17% | 13 |
| Aug 7, 2026 | 443.85 | 446.50 | 443.85 | 445.95 | 445.95 | 0.33% | 18 |
| Aug 6, 2026 | 445.05 | 445.80 | 445.05 | 444.50 | 444.50 | 0.55% | 155 |
| Aug 5, 2026 | 443.35 | 443.35 | 442.70 | 442.05 | 442.05 | 0.10% | 13 |
| Aug 4, 2026 | 440.00 | 440.25 | 438.20 | 441.60 | 441.60 | 0.78% | 28 |
| Aug 3, 2026 | 436.40 | 439.65 | 436.40 | 438.20 | 438.20 | 1.60% | 52 |
| Jul 31, 2026 | 432.40 | 434.85 | 432.05 | 431.30 | 431.30 | 0.30% | 35 |
| Jul 30, 2026 | 430.65 | 431.30 | 430.65 | 430.00 | 430.00 | 0.40% | 5 |
| Jul 29, 2026 | 433.95 | 433.95 | 427.90 | 428.30 | 428.30 | -0.89% | 21 |
| Jul 28, 2026 | 431.10 | 432.35 | 429.50 | 432.15 | 432.15 | 0.98% | 36 |
| Jul 27, 2026 | 429.85 | 429.85 | 427.10 | 427.95 | 427.95 | 1.13% | 298 |
| Jul 24, 2026 | 418.00 | 422.15 | 418.00 | 423.15 | 423.15 | 1.20% | 31 |
| Jul 23, 2026 | 424.60 | 424.60 | 418.50 | 418.15 | 418.15 | -2.48% | 157 |
| Jul 22, 2026 | 424.65 | 429.95 | 424.65 | 428.80 | 428.80 | 0.94% | 6 |
| Jul 21, 2026 | 425.40 | 425.40 | 425.10 | 424.80 | 424.80 | -0.36% | 14 |
| Jul 20, 2026 | 425.30 | 427.85 | 425.30 | 426.35 | 426.35 | -0.07% | 52 |
| Jul 17, 2026 | 426.70 | 426.75 | 426.70 | 426.65 | 426.65 | -0.49% | 9 |
| Jul 16, 2026 | 429.20 | 429.20 | 425.00 | 428.75 | 428.75 | -0.12% | 60 |