Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (EPA:COMO)
France · Delayed Price · Currency is EUR 25.87
-0.45 (-1.71%)
At close: Dec 12, 2025
EPA:COMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 26.19 | 26.22 | 25.90 | 25.96 | 25.96 | 0.34% | 6,443 |
| Dec 12, 2025 | 26.30 | 26.34 | 25.87 | 25.87 | 25.87 | -1.71% | 16,641 |
| Dec 11, 2025 | 26.17 | 26.32 | 26.02 | 26.32 | 26.32 | 0.56% | 10,125 |
| Dec 10, 2025 | 26.35 | 26.35 | 26.10 | 26.18 | 26.18 | -0.81% | 4,853 |
| Dec 9, 2025 | 26.25 | 26.40 | 26.25 | 26.39 | 26.39 | -0.35% | 14,506 |
| Dec 8, 2025 | 26.73 | 26.74 | 26.48 | 26.48 | 26.48 | -1.24% | 9,252 |
| Dec 5, 2025 | 26.62 | 26.89 | 26.55 | 26.82 | 26.82 | 0.96% | 5,266 |
| Dec 4, 2025 | 26.37 | 26.56 | 26.20 | 26.56 | 26.56 | -0.08% | 14,166 |
| Dec 3, 2025 | 26.34 | 26.58 | 26.34 | 26.58 | 26.58 | 0.91% | 15,948 |
| Dec 2, 2025 | 26.47 | 26.48 | 26.30 | 26.34 | 26.34 | -0.54% | 17,668 |
| Dec 1, 2025 | 26.45 | 26.49 | 26.31 | 26.49 | 26.49 | 0.26% | 10,216 |
| Nov 28, 2025 | 25.90 | 26.80 | 25.90 | 26.42 | 26.42 | 2.55% | 10,591 |
| Nov 27, 2025 | 25.84 | 25.85 | 25.67 | 25.76 | 25.76 | 0.47% | 31,619 |
| Nov 26, 2025 | 25.53 | 25.65 | 25.50 | 25.64 | 25.64 | 1.28% | 5,825 |
| Nov 25, 2025 | 25.69 | 25.73 | 25.27 | 25.32 | 25.32 | -0.81% | 3,233 |
| Nov 24, 2025 | 25.46 | 25.54 | 25.41 | 25.52 | 25.52 | 0.03% | 11,854 |
| Nov 21, 2025 | 25.25 | 25.52 | 25.20 | 25.52 | 25.52 | -0.55% | 5,443 |
| Nov 20, 2025 | 25.82 | 26.00 | 25.66 | 25.66 | 25.66 | -0.71% | 7,206 |
| Nov 19, 2025 | 25.80 | 26.00 | 25.77 | 25.84 | 25.84 | 0.80% | 2,817 |
| Nov 18, 2025 | 25.40 | 25.64 | 25.38 | 25.64 | 25.64 | -0.14% | 18,414 |
| Nov 17, 2025 | 25.76 | 25.81 | 25.63 | 25.67 | 25.67 | -0.62% | 9,480 |
| Nov 14, 2025 | 25.93 | 26.04 | 25.46 | 25.83 | 25.83 | -0.81% | 6,253 |
| Nov 13, 2025 | 26.11 | 26.19 | 26.00 | 26.04 | 26.04 | -0.19% | 3,098 |
| Nov 12, 2025 | 26.18 | 26.20 | 26.09 | 26.09 | 26.09 | 0.20% | 8,212 |
| Nov 11, 2025 | 25.95 | 26.05 | 25.91 | 26.04 | 26.04 | 1.14% | 2,511 |
| Nov 10, 2025 | 25.82 | 26.00 | 25.75 | 25.75 | 25.75 | 0.61% | 6,608 |
| Nov 7, 2025 | 25.74 | 25.79 | 25.51 | 25.59 | 25.59 | 0.76% | 4,446 |
| Nov 6, 2025 | 25.65 | 25.82 | 25.40 | 25.40 | 25.40 | -1.19% | 6,530 |
| Nov 5, 2025 | 25.64 | 25.86 | 25.56 | 25.71 | 25.71 | -0.13% | 3,364 |
| Nov 4, 2025 | 25.59 | 25.74 | 25.50 | 25.74 | 25.74 | -0.12% | 8,348 |
| Nov 3, 2025 | 25.86 | 25.90 | 25.73 | 25.77 | 25.77 | 0.99% | 7,514 |
| Oct 31, 2025 | 25.54 | 25.70 | 25.48 | 25.52 | 25.52 | 0.18% | 5,691 |
| Oct 30, 2025 | 25.09 | 25.48 | 25.09 | 25.47 | 25.47 | 0.79% | 1,990 |
| Oct 29, 2025 | 25.22 | 25.34 | 25.17 | 25.27 | 25.27 | 0.93% | 7,772 |
| Oct 28, 2025 | 24.87 | 25.06 | 24.70 | 25.04 | 25.04 | -0.99% | 12,041 |
| Oct 27, 2025 | 25.42 | 25.42 | 25.23 | 25.29 | 25.29 | -0.77% | 6,889 |
| Oct 24, 2025 | 25.39 | 25.49 | 25.28 | 25.49 | 25.49 | -0.11% | 623 |
| Oct 23, 2025 | 25.33 | 25.53 | 25.33 | 25.51 | 25.51 | 2.57% | 4,415 |
| Oct 22, 2025 | 24.87 | 25.00 | 24.84 | 24.87 | 24.87 | 0.62% | 2,733 |
| Oct 21, 2025 | 25.01 | 25.02 | 24.61 | 24.72 | 24.72 | -1.25% | 3,109 |
| Oct 20, 2025 | 24.72 | 25.03 | 24.72 | 25.03 | 25.03 | 1.37% | 2,768 |
| Oct 17, 2025 | 24.83 | 24.83 | 24.56 | 24.69 | 24.69 | -1.87% | 1,698 |
| Oct 16, 2025 | 24.97 | 25.16 | 24.88 | 25.16 | 25.16 | 1.22% | 4,389 |
| Oct 15, 2025 | 24.92 | 25.01 | 24.85 | 24.86 | 24.86 | 0.02% | 2,960 |
| Oct 14, 2025 | 24.92 | 25.07 | 24.81 | 24.86 | 24.86 | -1.33% | 5,029 |
| Oct 13, 2025 | 24.92 | 25.24 | 24.92 | 25.19 | 25.19 | 2.04% | 5,160 |
| Oct 10, 2025 | 24.93 | 25.18 | 24.69 | 24.69 | 24.69 | -2.67% | 19,278 |
| Oct 9, 2025 | 25.33 | 25.61 | 25.29 | 25.37 | 25.37 | 0.21% | 4,509 |
| Oct 8, 2025 | 25.31 | 25.40 | 25.15 | 25.31 | 25.31 | 1.01% | 11,542 |
| Oct 7, 2025 | 24.89 | 25.06 | 24.80 | 25.06 | 25.06 | 0.89% | 7,198 |