Amundi Stoxx Europe Defense (EPA:DEFS)
France · Delayed Price · Currency is EUR 5.85
-0.05 (-0.86%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:DEFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.88 | 5.93 | 5.83 | 5.85 | 5.85 | -0.86% | 177,812 |
| Sep 21, 2026 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 1.25% | 65,648 |
| Sep 18, 2026 | 5.90 | 5.92 | 5.82 | 5.83 | 5.83 | -1.10% | 171,870 |
| Sep 17, 2026 | 5.90 | 5.94 | 5.85 | 5.89 | 5.89 | 0.93% | 123,041 |
| Sep 16, 2026 | 5.81 | 5.86 | 5.78 | 5.84 | 5.84 | 0.79% | 75,897 |
| Sep 15, 2026 | 5.70 | 5.81 | 5.68 | 5.79 | 5.79 | 1.53% | 73,674 |
| Sep 14, 2026 | 5.75 | 5.79 | 5.68 | 5.70 | 5.70 | -0.68% | 80,682 |
| Sep 11, 2026 | 5.76 | 5.80 | 5.70 | 5.74 | 5.74 | 0.24% | 192,454 |
| Sep 10, 2026 | 5.73 | 5.77 | 5.69 | 5.73 | 5.73 | -0.02% | 95,963 |
| Sep 9, 2026 | 5.80 | 5.81 | 5.72 | 5.73 | 5.73 | -2.60% | 110,785 |
| Sep 8, 2026 | 5.83 | 5.88 | 5.78 | 5.88 | 5.88 | 0.65% | 138,241 |
| Sep 7, 2026 | 5.89 | 5.91 | 5.84 | 5.84 | 5.84 | -0.31% | 102,985 |
| Sep 4, 2026 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | -0.29% | 111,395 |
| Sep 3, 2026 | 5.89 | 5.89 | 5.83 | 5.88 | 5.88 | -0.61% | 90,384 |
| Sep 2, 2026 | 5.91 | 5.95 | 5.88 | 5.92 | 5.92 | -0.25% | 75,345 |
| Sep 1, 2026 | 5.96 | 5.99 | 5.90 | 5.93 | 5.93 | -1.97% | 72,016 |
| Aug 31, 2026 | 6.14 | 6.14 | 6.04 | 6.05 | 6.05 | -1.72% | 97,980 |
| Aug 28, 2026 | 6.24 | 6.25 | 6.15 | 6.16 | 6.16 | -1.08% | 35,269 |
| Aug 27, 2026 | 6.22 | 6.30 | 6.20 | 6.22 | 6.22 | -0.10% | 39,692 |
| Aug 26, 2026 | 6.20 | 6.27 | 6.18 | 6.23 | 6.23 | 0.57% | 113,608 |
| Aug 25, 2026 | 6.24 | 6.25 | 6.19 | 6.19 | 6.19 | 0.18% | 66,043 |
| Aug 24, 2026 | 6.23 | 6.27 | 6.15 | 6.18 | 6.18 | -1.07% | 40,159 |
| Aug 21, 2026 | 6.25 | 6.27 | 6.23 | 6.25 | 6.25 | -0.97% | 41,302 |
| Aug 20, 2026 | 6.37 | 6.39 | 6.31 | 6.31 | 6.31 | -1.41% | 68,478 |
| Aug 19, 2026 | 6.54 | 6.56 | 6.40 | 6.40 | 6.40 | -1.78% | 65,474 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.48 | 6.52 | 6.52 | -1.38% | 160,099 |
| Aug 17, 2026 | 6.62 | 6.65 | 6.58 | 6.61 | 6.61 | -0.14% | 56,042 |
| Aug 14, 2026 | 6.59 | 6.67 | 6.59 | 6.62 | 6.62 | 1.35% | 88,679 |
| Aug 13, 2026 | 6.60 | 6.65 | 6.53 | 6.53 | 6.53 | -0.71% | 87,174 |
| Aug 12, 2026 | 6.52 | 6.60 | 6.51 | 6.58 | 6.58 | 1.36% | 74,343 |
| Aug 11, 2026 | 6.51 | 6.52 | 6.47 | 6.49 | 6.49 | -0.03% | 69,129 |
| Aug 10, 2026 | 6.45 | 6.50 | 6.41 | 6.49 | 6.49 | 0.89% | 66,578 |
| Aug 7, 2026 | 6.49 | 6.56 | 6.43 | 6.43 | 6.43 | -0.06% | 65,116 |
| Aug 6, 2026 | 6.46 | 6.55 | 6.42 | 6.44 | 6.44 | 0.05% | 186,210 |
| Aug 5, 2026 | 6.47 | 6.52 | 6.43 | 6.43 | 6.43 | 0.55% | 152,347 |
| Aug 4, 2026 | 6.38 | 6.42 | 6.34 | 6.40 | 6.40 | 2.12% | 142,569 |
| Aug 3, 2026 | 6.21 | 6.29 | 6.19 | 6.27 | 6.27 | 2.55% | 85,702 |
| Jul 31, 2026 | 6.08 | 6.23 | 6.08 | 6.11 | 6.11 | 0.58% | 176,208 |
| Jul 30, 2026 | 6.06 | 6.10 | 6.02 | 6.07 | 6.07 | 0.18% | 125,888 |
| Jul 29, 2026 | 6.08 | 6.16 | 5.99 | 6.06 | 6.06 | -0.77% | 231,914 |
| Jul 28, 2026 | 6.05 | 6.16 | 6.03 | 6.11 | 6.11 | 1.97% | 107,659 |
| Jul 27, 2026 | 6.03 | 6.07 | 5.93 | 5.99 | 5.99 | 1.51% | 138,870 |
| Jul 24, 2026 | 5.83 | 5.90 | 5.82 | 5.90 | 5.90 | 0.89% | 103,204 |
| Jul 23, 2026 | 5.87 | 5.95 | 5.82 | 5.85 | 5.85 | 0.36% | 133,213 |
| Jul 22, 2026 | 5.75 | 5.85 | 5.74 | 5.83 | 5.83 | 2.05% | 110,956 |
| Jul 21, 2026 | 5.72 | 5.78 | 5.63 | 5.71 | 5.71 | 0.88% | 207,763 |
| Jul 20, 2026 | 5.71 | 5.71 | 5.65 | 5.66 | 5.66 | -0.63% | 59,164 |
| Jul 17, 2026 | 5.58 | 5.70 | 5.56 | 5.70 | 5.70 | 1.41% | 143,427 |
| Jul 16, 2026 | 5.62 | 5.63 | 5.57 | 5.62 | 5.62 | -0.53% | 131,095 |
| Jul 15, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | -0.14% | 84,183 |