Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (EPA:COMO)
France · Delayed Price · Currency is EUR 22.85
-0.02 (-0.08%)
At close: Aug 22, 2025, 5:30 PM CET
EPA:COMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 22.94 | 22.97 | 22.93 | 22.96 | - | -0.30% | 967 |
| Jul 8, 2025 | 22.98 | 23.06 | 22.95 | 23.03 | - | 0.52% | 1,612 |
| Jul 7, 2025 | 22.73 | 22.91 | 22.72 | 22.91 | - | -0.05% | 1,724 |
| Jul 4, 2025 | 22.91 | 22.95 | 22.86 | 22.92 | - | -0.33% | 1,559 |
| Jul 3, 2025 | 23.05 | 23.11 | 23.00 | 23.00 | - | 0.31% | 16,956 |
| Jul 2, 2025 | 22.66 | 22.98 | 22.65 | 22.93 | - | 1.26% | 649 |
| Jul 1, 2025 | 22.65 | 22.70 | 22.53 | 22.64 | - | 0.13% | 2,008 |
| Jun 30, 2025 | 22.86 | 22.91 | 22.61 | 22.61 | - | -1.00% | 6,121 |
| Jun 27, 2025 | 22.99 | 22.99 | 22.76 | 22.84 | - | -0.64% | 3,954 |
| Jun 26, 2025 | 22.86 | 22.99 | 22.78 | 22.99 | - | 0.70% | 5,117 |
| Jun 25, 2025 | 22.96 | 22.96 | 22.76 | 22.83 | - | 0.02% | 2,719 |
| Jun 24, 2025 | 22.88 | 23.05 | 22.75 | 22.83 | - | -4.08% | 4,888 |
| Jun 23, 2025 | 24.04 | 24.14 | 23.80 | 23.80 | - | -0.11% | 13,798 |
| Jun 20, 2025 | 23.94 | 24.03 | 23.82 | 23.82 | - | -2.14% | 52,964 |
| Jun 19, 2025 | 24.15 | 24.34 | 24.05 | 24.34 | - | 2.05% | 9,195 |