Amundi ETF MSCI Nordic (EPA:CN1)
France · Delayed Price · Currency is EUR 621.10
-2.90 (-0.46%)
At close: Sep 19, 2025
EPA:CN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 623.80 | 627.00 | 621.10 | 621.10 | 621.10 | -0.46% | 19 |
| Sep 18, 2025 | 619.40 | 624.40 | 619.20 | 624.00 | 624.00 | 1.20% | 79 |
| Sep 17, 2025 | 617.40 | 617.40 | 616.60 | 616.60 | 616.60 | 0.15% | 24 |
| Sep 16, 2025 | 618.90 | 620.10 | 615.00 | 615.70 | 615.70 | -0.61% | 142 |
| Sep 15, 2025 | 617.20 | 619.50 | 617.20 | 619.50 | 619.50 | 0.88% | 104 |
| Sep 12, 2025 | 614.70 | 616.30 | 613.80 | 614.10 | 614.10 | 0.08% | 36 |
| Sep 11, 2025 | 614.20 | 614.20 | 612.00 | 613.60 | 613.60 | 0.02% | 171 |
| Sep 10, 2025 | 614.70 | 617.00 | 613.50 | 613.50 | 613.50 | 0.57% | 202 |
| Sep 9, 2025 | 613.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.62% | 15 |
| Sep 8, 2025 | 613.20 | 613.80 | 611.30 | 613.80 | 613.80 | 0.41% | 71 |
| Sep 5, 2025 | 611.40 | 614.70 | 611.30 | 611.30 | 611.30 | 0.36% | 10 |
| Sep 4, 2025 | 608.00 | 609.90 | 608.00 | 609.10 | 609.10 | 0.05% | 18 |
| Sep 3, 2025 | 608.70 | 608.80 | 608.70 | 608.80 | 608.80 | 0.88% | 52 |
| Sep 2, 2025 | 614.70 | 614.70 | 603.50 | 603.50 | 603.50 | -1.84% | 121 |
| Sep 1, 2025 | 613.40 | 615.50 | 613.40 | 614.80 | 614.80 | 1.09% | 43 |
| Aug 29, 2025 | 611.30 | 611.30 | 608.20 | 608.20 | 608.20 | -0.70% | 17 |
| Aug 28, 2025 | 613.80 | 613.80 | 612.50 | 612.50 | 612.50 | 0.11% | 11 |
| Aug 27, 2025 | 613.50 | 613.50 | 611.80 | 611.80 | 611.80 | -0.02% | 209 |
| Aug 26, 2025 | 614.70 | 614.70 | 611.90 | 611.90 | 611.90 | -0.94% | 201 |
| Aug 25, 2025 | 617.40 | 618.80 | 616.30 | 617.70 | 617.70 | -0.53% | 28 |
| Aug 22, 2025 | 613.00 | 621.00 | 613.00 | 621.00 | 621.00 | 1.59% | 830 |
| Aug 21, 2025 | 610.80 | 611.30 | 609.80 | 611.30 | 611.30 | -0.28% | 198 |
| Aug 20, 2025 | 610.80 | 613.20 | 609.70 | 613.00 | 613.00 | 0.31% | 505 |
| Aug 19, 2025 | 607.80 | 613.20 | 607.80 | 611.10 | 611.10 | 0.43% | 18 |
| Aug 18, 2025 | 607.90 | 608.50 | 606.50 | 608.50 | 608.50 | 0.63% | 51 |
| Aug 15, 2025 | 604.00 | 605.10 | 603.70 | 604.70 | 604.70 | 0.45% | 212 |
| Aug 14, 2025 | 600.10 | 602.00 | 600.00 | 602.00 | 602.00 | 0.50% | 24 |
| Aug 13, 2025 | 598.00 | 599.00 | 598.00 | 599.00 | 599.00 | 0.17% | 82 |
| Aug 12, 2025 | 598.20 | 598.20 | 594.10 | 598.00 | 598.00 | 0.29% | 240 |
| Aug 11, 2025 | 601.10 | 601.10 | 596.30 | 596.30 | 596.30 | -0.60% | 15 |
| Aug 8, 2025 | 598.30 | 599.90 | 597.90 | 599.90 | 599.90 | 0.94% | 115 |
| Aug 7, 2025 | 585.50 | 595.30 | 585.50 | 594.30 | 594.30 | 1.99% | 57 |
| Aug 6, 2025 | 588.30 | 588.30 | 582.00 | 582.70 | 582.70 | -0.46% | 208 |
| Aug 5, 2025 | 588.50 | 589.10 | 585.40 | 585.40 | 585.40 | -0.34% | 10 |
| Aug 4, 2025 | 583.50 | 587.40 | 583.50 | 587.40 | 587.40 | 1.19% | 84 |
| Aug 1, 2025 | 580.90 | 583.00 | 579.30 | 580.50 | 580.50 | -1.63% | 112 |
| Jul 31, 2025 | 598.00 | 598.00 | 590.10 | 590.10 | 590.10 | -0.89% | 102 |
| Jul 30, 2025 | 602.20 | 602.20 | 595.40 | 595.40 | 595.40 | -1.46% | 451 |
| Jul 29, 2025 | 629.70 | 631.50 | 604.20 | 604.20 | 604.20 | -4.29% | 874 |
| Jul 28, 2025 | 638.10 | 638.10 | 631.30 | 631.30 | 631.30 | 0.10% | 9 |
| Jul 25, 2025 | 626.20 | 630.70 | 626.20 | 630.70 | 630.70 | 0.43% | 25 |
| Jul 24, 2025 | 629.40 | 631.60 | 628.00 | 628.00 | 628.00 | 0.53% | 245 |
| Jul 23, 2025 | 622.70 | 624.80 | 622.70 | 624.70 | 624.70 | 1.59% | 38 |
| Jul 22, 2025 | 614.60 | 614.90 | 614.10 | 614.90 | 614.90 | 0.05% | 19 |
| Jul 21, 2025 | 615.70 | 615.70 | 614.30 | 614.60 | 614.60 | 0.11% | 43 |
| Jul 18, 2025 | 621.40 | 621.40 | 613.90 | 613.90 | 613.90 | -0.49% | 113 |
| Jul 17, 2025 | 617.00 | 617.00 | 615.30 | 616.90 | 616.90 | 0.97% | 79 |
| Jul 16, 2025 | 614.50 | 616.50 | 611.00 | 611.00 | 611.00 | -0.99% | 54 |
| Jul 15, 2025 | 621.90 | 623.00 | 617.10 | 617.10 | 617.10 | -0.71% | 48 |
| Jul 14, 2025 | 618.70 | 621.50 | 618.70 | 621.50 | 621.50 | -0.46% | 25 |