Cm-Am S&P 500 UCITS ETF (EPA:CMSP)
France · Delayed Price · Currency is EUR 10.42
+0.07 (0.66%)
At close: Sep 22, 2026
EPA:CMSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.70% | 8,701 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.35 | 10.35 | 1.29% | 1 |
| Sep 18, 2026 | 10.25 | 10.25 | 10.25 | 10.22 | 10.22 | 0.12% | - |
| Sep 17, 2026 | 10.18 | 10.18 | 10.18 | 10.20 | 10.20 | 0.65% | - |
| Sep 16, 2026 | 10.12 | 10.12 | 10.12 | 10.14 | 10.14 | 0.50% | - |
| Sep 15, 2026 | 10.12 | 10.12 | 10.11 | 10.09 | 10.09 | -0.32% | 8,701 |
| Sep 14, 2026 | 10.11 | 10.11 | 10.11 | 10.12 | 10.12 | -0.30% | - |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.15 | 10.15 | 1.02% | - |
| Sep 10, 2026 | 10.10 | 10.10 | 10.04 | 10.05 | 10.05 | -0.26% | 17,602 |
| Sep 9, 2026 | 10.13 | 10.13 | 10.13 | 10.07 | 10.07 | -0.81% | - |
| Sep 8, 2026 | 10.17 | 10.17 | 10.17 | 10.16 | 10.16 | -0.06% | - |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.16 | 10.16 | -0.20% | - |
| Sep 4, 2026 | 10.23 | 10.23 | 10.22 | 10.18 | 10.18 | -0.45% | 114,772 |
| Sep 3, 2026 | 10.14 | 10.14 | 10.14 | 10.23 | 10.23 | 0.63% | - |
| Sep 2, 2026 | 10.13 | 10.13 | 10.11 | 10.16 | 10.16 | 0.36% | 69,608 |
| Sep 1, 2026 | 10.17 | 10.17 | 10.17 | 10.13 | 10.13 | -0.12% | - |
| Aug 31, 2026 | 10.19 | 10.19 | 10.19 | 10.14 | 10.14 | -1.27% | - |
| Aug 28, 2026 | 10.18 | 10.18 | 10.18 | 10.27 | 10.27 | 0.96% | 200 |
| Aug 27, 2026 | 10.14 | 10.14 | 10.14 | 10.17 | 10.17 | 0.61% | - |
| Aug 26, 2026 | 10.09 | 10.09 | 10.09 | 10.11 | 10.11 | 0.28% | 250 |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.08 | 10.08 | 0.18% | - |
| Aug 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.24% | - |
| Aug 21, 2026 | 10.04 | 10.04 | 10.04 | 10.09 | 10.09 | -0.06% | - |
| Aug 20, 2026 | 10.14 | 10.14 | 10.14 | 10.09 | 10.09 | -0.75% | - |
| Aug 19, 2026 | 10.18 | 10.18 | 10.18 | 10.17 | 10.17 | -0.29% | - |
| Aug 18, 2026 | 10.23 | 10.23 | 10.23 | 10.20 | 10.20 | -0.95% | - |
| Aug 17, 2026 | 10.32 | 10.32 | 10.32 | 10.30 | 10.30 | -0.10% | - |
| Aug 14, 2026 | 10.36 | 10.36 | 10.36 | 10.31 | 10.31 | -0.41% | - |
| Aug 13, 2026 | 10.32 | 10.32 | 10.32 | 10.35 | 10.35 | 0.60% | - |
| Aug 12, 2026 | 10.28 | 10.28 | 10.28 | 10.29 | 10.29 | -0.06% | - |
| Aug 11, 2026 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | -0.08% | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.08% | 10 |
| Aug 7, 2026 | 10.27 | 10.27 | 10.27 | 10.29 | 10.29 | 0.27% | - |
| Aug 6, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.12% | - |
| Aug 5, 2026 | 10.32 | 10.32 | 10.32 | 10.28 | 10.28 | 0.29% | - |
| Aug 4, 2026 | 10.15 | 10.15 | 10.15 | 10.25 | 10.25 | 1.53% | - |
| Aug 3, 2026 | 10.01 | 10.01 | 10.01 | 10.09 | 10.09 | 1.98% | - |
| Jul 31, 2026 | 9.94 | 9.94 | 9.94 | 9.90 | 9.90 | 0.86% | - |
| Jul 30, 2026 | 9.84 | 9.84 | 9.84 | 9.81 | 9.81 | -1.12% | - |
| Jul 29, 2026 | 10.01 | 10.01 | 10.01 | 9.93 | 9.93 | -0.75% | - |
| Jul 28, 2026 | 9.98 | 9.98 | 9.98 | 10.00 | 10.00 | 0.20% | - |