Amundi Index MSCI Emerging ESG Broad CTB (EPA:CLEM)
France · Delayed Price · Currency is EUR 78.94
+0.55 (0.70%)
Last updated: Sep 22, 2026, 3:54 PM CET
EPA:CLEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.17 | 79.08 | 78.17 | 78.94 | 78.94 | 0.70% | 336 |
| Sep 21, 2026 | 77.80 | 78.39 | 77.80 | 78.39 | 78.39 | 2.79% | 1,977 |
| Sep 18, 2026 | 76.76 | 76.81 | 76.26 | 76.26 | 76.26 | -0.22% | 5,553 |
| Sep 17, 2026 | 75.62 | 75.96 | 75.62 | 76.43 | 76.43 | 1.35% | 418 |
| Sep 16, 2026 | 75.43 | 75.43 | 75.25 | 75.41 | 75.41 | 0.99% | 1,560 |
| Sep 15, 2026 | 74.90 | 75.04 | 74.55 | 74.67 | 74.67 | -0.35% | 1,532 |
| Sep 14, 2026 | 75.50 | 75.54 | 74.76 | 74.93 | 74.93 | -2.33% | 814 |
| Sep 11, 2026 | 76.32 | 76.63 | 76.32 | 76.72 | 76.72 | 1.11% | 183 |
| Sep 10, 2026 | 77.06 | 77.08 | 75.90 | 75.88 | 75.88 | -1.44% | 2,227 |
| Sep 9, 2026 | 77.61 | 77.61 | 76.95 | 76.99 | 76.99 | -0.93% | 160 |
| Sep 8, 2026 | 77.22 | 77.71 | 77.22 | 77.71 | 77.71 | 0.31% | 557 |
| Sep 7, 2026 | 77.72 | 77.72 | 77.68 | 77.47 | 77.47 | 0.43% | 4 |
| Sep 4, 2026 | 76.24 | 77.00 | 76.24 | 77.14 | 77.14 | 1.59% | 2,181 |
| Sep 3, 2026 | 75.39 | 75.93 | 75.39 | 75.93 | 75.93 | 0.22% | 3,530 |
| Sep 2, 2026 | 75.41 | 75.76 | 74.86 | 75.76 | 75.76 | -0.45% | 1,791 |
| Sep 1, 2026 | 76.72 | 76.73 | 75.78 | 76.10 | 76.10 | 0.50% | 4,699 |
| Aug 31, 2026 | 76.08 | 76.08 | 76.04 | 75.72 | 75.72 | -0.88% | 140 |
| Aug 28, 2026 | 76.17 | 76.31 | 76.09 | 76.39 | 76.39 | 0.69% | 1,812 |
| Aug 27, 2026 | 76.17 | 76.31 | 75.98 | 75.87 | 75.87 | 0.15% | 404 |
| Aug 26, 2026 | 75.85 | 76.00 | 75.78 | 75.76 | 75.76 | 0.57% | 199 |
| Aug 25, 2026 | 74.90 | 75.25 | 74.86 | 75.33 | 75.33 | 1.50% | 999 |
| Aug 24, 2026 | 74.59 | 74.69 | 74.22 | 74.22 | 74.22 | -1.66% | 965 |
| Aug 21, 2026 | 75.48 | 75.61 | 75.47 | 75.47 | 75.47 | 1.18% | 120 |
| Aug 20, 2026 | 74.81 | 74.81 | 74.22 | 74.59 | 74.59 | 0.43% | 78 |
| Aug 19, 2026 | 74.01 | 74.42 | 74.01 | 74.27 | 74.27 | 0.38% | 941 |
| Aug 18, 2026 | 75.21 | 75.26 | 74.64 | 73.99 | 73.99 | -3.51% | 310 |
| Aug 17, 2026 | 76.36 | 76.36 | 76.12 | 76.68 | 76.68 | 1.90% | 690 |
| Aug 14, 2026 | 75.56 | 75.82 | 75.56 | 75.25 | 75.25 | -0.79% | 73 |
| Aug 13, 2026 | 75.38 | 75.79 | 75.19 | 75.85 | 75.85 | 0.72% | 724 |
| Aug 12, 2026 | 74.69 | 75.36 | 74.67 | 75.31 | 75.31 | 1.30% | 418 |
| Aug 11, 2026 | 73.97 | 74.36 | 73.97 | 74.34 | 74.34 | 0.54% | 206 |
| Aug 10, 2026 | 74.11 | 74.25 | 73.84 | 73.94 | 73.94 | -0.39% | 296 |
| Aug 7, 2026 | 73.75 | 74.09 | 73.75 | 74.23 | 74.23 | -0.11% | 912 |
| Aug 6, 2026 | 73.59 | 73.68 | 73.59 | 74.31 | 74.31 | -0.63% | 417 |
| Aug 5, 2026 | 75.10 | 75.10 | 74.31 | 74.78 | 74.78 | -0.04% | 9,841 |
| Aug 4, 2026 | 73.67 | 74.69 | 73.59 | 74.81 | 74.81 | 2.87% | 2,745 |
| Aug 3, 2026 | 73.44 | 73.52 | 72.20 | 72.72 | 72.72 | -0.12% | 2,474 |
| Jul 31, 2026 | 74.08 | 74.39 | 72.70 | 72.81 | 72.81 | 1.31% | 990 |
| Jul 30, 2026 | 69.95 | 72.07 | 69.81 | 71.87 | 71.87 | 2.09% | 1,893 |
| Jul 29, 2026 | 70.84 | 71.34 | 70.10 | 70.40 | 70.40 | -2.05% | 4,665 |
| Jul 28, 2026 | 71.54 | 71.76 | 71.07 | 71.87 | 71.87 | -1.11% | 6,276 |
| Jul 27, 2026 | 74.09 | 74.18 | 72.47 | 72.68 | 72.68 | -1.13% | 1,052 |
| Jul 24, 2026 | 73.54 | 74.03 | 72.93 | 73.51 | 73.51 | -0.53% | 6,277 |
| Jul 23, 2026 | 75.12 | 75.33 | 73.90 | 73.90 | 73.90 | -1.12% | 2,164 |
| Jul 22, 2026 | 74.07 | 74.74 | 73.92 | 74.74 | 74.74 | -0.41% | 661 |
| Jul 21, 2026 | 74.38 | 74.89 | 74.38 | 75.05 | 75.05 | 2.47% | 3,634 |
| Jul 20, 2026 | 72.29 | 73.36 | 72.29 | 73.24 | 73.24 | 1.44% | 331 |
| Jul 17, 2026 | 71.26 | 72.34 | 70.83 | 72.20 | 72.20 | -1.96% | 3,004 |
| Jul 16, 2026 | 74.21 | 74.21 | 73.24 | 73.64 | 73.64 | -1.45% | 2,906 |
| Jul 15, 2026 | 75.88 | 75.88 | 74.68 | 74.72 | 74.72 | -0.51% | 605 |