Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (EPA:COMO)
France · Delayed Price · Currency is EUR 23.76
+0.02 (0.08%)
At close: Sep 15, 2025
EPA:COMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.65 | 23.65 | 23.52 | 23.59 | - | -0.72% | 1,665 |
| Sep 16, 2025 | 23.74 | 23.85 | 23.70 | 23.76 | - | - | 4,779 |
| Sep 15, 2025 | 23.69 | 23.78 | 23.59 | 23.76 | - | 0.08% | 17,002 |
| Sep 12, 2025 | 23.46 | 23.78 | 23.46 | 23.74 | - | 1.22% | 3,841 |
| Sep 11, 2025 | 23.59 | 23.59 | 23.44 | 23.45 | - | -0.35% | 1,646 |
| Sep 10, 2025 | 23.53 | 23.56 | 23.48 | 23.54 | - | 0.74% | 24,397 |
| Sep 9, 2025 | 23.36 | 23.46 | 23.36 | 23.36 | - | -0.17% | 1,269 |
| Sep 8, 2025 | 23.50 | 23.52 | 23.35 | 23.40 | - | 0.94% | 2,943 |
| Sep 5, 2025 | 23.50 | 23.52 | 23.19 | 23.19 | - | -1.60% | 2,049 |
| Sep 4, 2025 | 23.51 | 23.56 | 23.47 | 23.56 | - | -0.58% | 9,840 |
| Sep 3, 2025 | 23.73 | 23.79 | 23.65 | 23.70 | - | 0.39% | 11,293 |
| Sep 2, 2025 | 23.53 | 23.68 | 23.45 | 23.61 | - | 0.64% | 7,892 |
| Sep 1, 2025 | 23.30 | 23.46 | 23.30 | 23.46 | - | 1.30% | 5,438 |
| Aug 29, 2025 | 23.10 | 23.16 | 23.10 | 23.16 | - | 0.55% | 1,553 |
| Aug 28, 2025 | 23.00 | 23.03 | 22.95 | 23.03 | - | 0.34% | 14,837 |
| Aug 27, 2025 | 22.94 | 23.01 | 22.92 | 22.95 | - | 0.03% | 539 |
| Aug 26, 2025 | 22.98 | 23.02 | 22.88 | 22.94 | - | -0.12% | 4,227 |
| Aug 25, 2025 | 22.80 | 23.04 | 22.76 | 22.97 | - | 0.54% | 14,539 |
| Aug 22, 2025 | 22.93 | 22.96 | 22.84 | 22.85 | - | -0.08% | 5,703 |
| Aug 21, 2025 | 22.74 | 22.86 | 22.66 | 22.86 | - | 0.78% | 1,112 |
| Aug 20, 2025 | 22.57 | 22.69 | 22.55 | 22.69 | - | 0.89% | 8,768 |
| Aug 19, 2025 | 22.67 | 22.67 | 22.47 | 22.49 | - | -0.86% | 3,581 |
| Aug 18, 2025 | 22.55 | 22.68 | 22.49 | 22.68 | - | -0.27% | 6,999 |
| Aug 15, 2025 | 22.81 | 22.81 | 22.66 | 22.74 | - | -0.46% | 23,711 |
| Aug 14, 2025 | 22.74 | 22.85 | 22.70 | 22.85 | - | 1.20% | 2,008 |
| Aug 13, 2025 | 22.81 | 22.81 | 22.58 | 22.58 | - | -1.11% | 6,882 |
| Aug 12, 2025 | 23.05 | 23.06 | 22.83 | 22.83 | - | -0.76% | 6,456 |
| Aug 11, 2025 | 22.81 | 23.05 | 22.78 | 23.01 | - | -0.19% | 2,156 |
| Aug 8, 2025 | 23.02 | 23.13 | 23.01 | 23.05 | - | 0.10% | 7,346 |
| Aug 7, 2025 | 23.06 | 23.13 | 23.00 | 23.03 | - | -0.37% | 1,627 |
| Aug 6, 2025 | 23.06 | 23.22 | 23.06 | 23.11 | - | 0.09% | 1,092 |
| Aug 5, 2025 | 23.18 | 23.23 | 23.01 | 23.09 | - | -0.44% | 1,888 |
| Aug 4, 2025 | 23.19 | 23.31 | 23.03 | 23.19 | - | -0.06% | 6,394 |
| Aug 1, 2025 | 23.57 | 23.58 | 23.10 | 23.21 | - | -1.24% | 2,863 |
| Jul 31, 2025 | 23.67 | 23.70 | 23.50 | 23.50 | - | -1.19% | 3,725 |
| Jul 30, 2025 | 23.82 | 23.90 | 23.76 | 23.78 | - | 0.05% | 1,785 |
| Jul 29, 2025 | 23.66 | 23.77 | 23.60 | 23.77 | - | 1.14% | 1,637 |
| Jul 28, 2025 | 23.32 | 23.55 | 23.29 | 23.50 | - | 1.01% | 2,100 |
| Jul 25, 2025 | 23.40 | 23.45 | 23.27 | 23.27 | - | -0.59% | 2,113 |
| Jul 24, 2025 | 23.50 | 23.53 | 23.40 | 23.41 | - | -0.79% | 3,570 |
| Jul 23, 2025 | 23.63 | 23.67 | 23.58 | 23.59 | - | -0.07% | 10,136 |
| Jul 22, 2025 | 23.74 | 23.74 | 23.59 | 23.61 | - | -0.51% | 4,598 |
| Jul 21, 2025 | 23.76 | 23.85 | 23.73 | 23.73 | - | -0.13% | 4,506 |
| Jul 18, 2025 | 23.83 | 23.95 | 23.76 | 23.76 | - | 0.48% | 38,021 |
| Jul 17, 2025 | 23.46 | 23.65 | 23.44 | 23.65 | - | 1.34% | 1,153 |
| Jul 16, 2025 | 23.43 | 23.43 | 23.32 | 23.34 | - | -0.24% | 1,061 |
| Jul 15, 2025 | 23.25 | 23.39 | 23.20 | 23.39 | - | 0.33% | 3,472 |
| Jul 14, 2025 | 23.64 | 23.68 | 23.32 | 23.32 | - | -0.85% | 1,911 |
| Jul 11, 2025 | 23.23 | 23.52 | 23.20 | 23.52 | - | 1.45% | 4,105 |
| Jul 10, 2025 | 23.02 | 23.18 | 23.02 | 23.18 | - | 0.95% | 6,227 |