Guinness Sustainable Energy UCITS ETF (EPA:CLMA)
France · Delayed Price · Currency is EUR 6.92
+0.09 (1.34%)
Last updated: Sep 22, 2026, 1:34 PM CET
EPA:CLMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.34% | 314 |
| Sep 21, 2026 | 6.79 | 6.79 | 6.79 | 6.83 | 6.83 | 1.31% | - |
| Sep 18, 2026 | 6.78 | 6.78 | 6.78 | 6.74 | 6.74 | -0.13% | - |
| Sep 17, 2026 | 6.72 | 6.72 | 6.72 | 6.75 | 6.75 | 0.65% | - |
| Sep 16, 2026 | 6.69 | 6.69 | 6.69 | 6.71 | 6.71 | 0.95% | - |
| Sep 15, 2026 | 6.64 | 6.64 | 6.64 | 6.65 | 6.65 | -0.16% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.66 | 6.66 | -3.62% | - |
| Sep 11, 2026 | 6.81 | 6.81 | 6.81 | 6.91 | 6.91 | 1.81% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.85 | 6.78 | 6.78 | -0.77% | - |
| Sep 9, 2026 | 6.96 | 6.96 | 6.96 | 6.84 | 6.84 | -2.21% | - |
| Sep 8, 2026 | 6.93 | 6.97 | 6.93 | 6.99 | 6.99 | 0.75% | 129 |
| Sep 7, 2026 | 6.93 | 6.93 | 6.93 | 6.94 | 6.94 | 0.65% | - |
| Sep 4, 2026 | 6.84 | 6.84 | 6.84 | 6.89 | 6.89 | 1.21% | - |
| Sep 3, 2026 | 6.79 | 6.79 | 6.79 | 6.81 | 6.81 | 0.54% | - |
| Sep 2, 2026 | 6.79 | 6.79 | 6.79 | 6.78 | 6.78 | -0.10% | - |
| Sep 1, 2026 | 6.85 | 6.85 | 6.85 | 6.78 | 6.78 | -1.11% | - |
| Aug 31, 2026 | 6.93 | 6.93 | 6.93 | 6.86 | 6.86 | -1.17% | - |
| Aug 28, 2026 | 6.97 | 6.97 | 6.97 | 6.94 | 6.94 | 0.12% | - |
| Aug 27, 2026 | 6.98 | 6.98 | 6.98 | 6.93 | 6.93 | 0.01% | - |
| Aug 26, 2026 | 6.91 | 6.92 | 6.91 | 6.93 | 6.93 | 0.60% | 140 |
| Aug 25, 2026 | 6.90 | 6.91 | 6.90 | 6.89 | 6.89 | 0.80% | 70 |
| Aug 24, 2026 | 6.91 | 6.91 | 6.91 | 6.83 | 6.83 | -1.44% | - |
| Aug 21, 2026 | 6.90 | 6.90 | 6.90 | 6.93 | 6.93 | 0.14% | - |
| Aug 20, 2026 | 6.99 | 6.99 | 6.99 | 6.92 | 6.92 | -0.98% | - |
| Aug 19, 2026 | 7.01 | 7.01 | 7.00 | 6.99 | 6.99 | -0.26% | 8,040 |
| Aug 18, 2026 | 7.17 | 7.17 | 7.17 | 7.01 | 7.01 | -2.97% | - |
| Aug 17, 2026 | 7.48 | 7.48 | 7.25 | 7.23 | 7.23 | -0.19% | 21,955 |
| Aug 14, 2026 | 7.28 | 7.28 | 7.28 | 7.24 | 7.24 | -0.36% | 3 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.27 | 7.27 | -0.74% | - |
| Aug 12, 2026 | 7.34 | 7.34 | 7.34 | 7.32 | 7.32 | 0.20% | - |
| Aug 11, 2026 | 7.22 | 7.22 | 7.22 | 7.31 | 7.31 | 0.92% | - |
| Aug 10, 2026 | 7.29 | 7.29 | 7.29 | 7.24 | 7.24 | -0.44% | - |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.27 | 7.27 | 0.24% | - |
| Aug 6, 2026 | 7.17 | 7.17 | 7.17 | 7.25 | 7.25 | 0.59% | - |
| Aug 5, 2026 | 7.27 | 7.27 | 7.27 | 7.21 | 7.21 | 0.29% | - |
| Aug 4, 2026 | 7.13 | 7.13 | 7.13 | 7.19 | 7.19 | 2.37% | - |
| Aug 3, 2026 | 6.99 | 6.99 | 6.99 | 7.02 | 7.02 | 1.13% | - |
| Jul 31, 2026 | 6.97 | 6.97 | 6.97 | 6.95 | 6.94 | 0.99% | 100 |
| Jul 30, 2026 | 6.80 | 6.80 | 6.80 | 6.88 | 6.88 | 1.34% | - |
| Jul 29, 2026 | 6.91 | 6.91 | 6.91 | 6.79 | 6.79 | -1.43% | - |
| Jul 28, 2026 | 6.95 | 6.95 | 6.95 | 6.89 | 6.88 | -0.80% | - |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 6.94 | 6.94 | -1.22% | - |
| Jul 24, 2026 | 7.02 | 7.02 | 7.02 | 7.03 | 7.03 | 0.56% | - |
| Jul 23, 2026 | 7.03 | 7.03 | 7.03 | 6.99 | 6.99 | -1.00% | - |
| Jul 22, 2026 | 7.01 | 7.01 | 7.01 | 7.06 | 7.06 | 0.36% | - |
| Jul 21, 2026 | 6.99 | 6.99 | 6.99 | 7.03 | 7.03 | 0.96% | - |
| Jul 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.42% | - |
| Jul 17, 2026 | 6.92 | 6.92 | 6.92 | 6.94 | 6.94 | -0.86% | - |
| Jul 16, 2026 | 7.08 | 7.08 | 7.08 | 7.00 | 7.00 | -0.92% | - |
| Jul 15, 2026 | 7.13 | 7.13 | 7.12 | 7.06 | 7.06 | -0.64% | 10 |