Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (EPA:EMSRI)
France · Delayed Price · Currency is EUR 65.41
+0.39 (0.59%)
At close: Apr 16, 2026
EPA:EMSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | - | 1.07% | - |
| Apr 15, 2026 | 65.10 | 65.10 | 64.82 | 65.03 | 65.03 | 0.53% | 2,985 |
| Apr 14, 2026 | 64.11 | 64.79 | 64.11 | 64.69 | 64.69 | 1.76% | 9,485 |
| Apr 13, 2026 | 63.36 | 63.71 | 63.31 | 63.57 | 63.57 | -0.71% | 9,674 |
| Apr 10, 2026 | 63.97 | 64.02 | 63.97 | 64.02 | 64.02 | 0.95% | 549 |
| Apr 9, 2026 | 63.48 | 63.48 | 62.97 | 63.42 | 63.42 | -0.77% | 4,262 |
| Apr 8, 2026 | 63.72 | 64.32 | 63.66 | 63.91 | 63.91 | 5.27% | 4,753 |
| Apr 7, 2026 | 61.47 | 61.65 | 60.68 | 60.72 | 60.72 | -0.31% | 13,009 |
| Apr 2, 2026 | 60.31 | 60.92 | 60.08 | 60.90 | 60.90 | -0.83% | 7,644 |
| Apr 1, 2026 | 61.42 | 61.63 | 60.93 | 61.42 | 61.42 | 2.72% | 4,220 |
| Mar 31, 2026 | 59.42 | 59.81 | 59.42 | 59.79 | 59.79 | -0.93% | 2,227 |
| Mar 30, 2026 | 59.72 | 60.38 | 59.72 | 60.35 | 60.35 | 0.86% | 8,923 |
| Mar 27, 2026 | 60.54 | 60.54 | 59.83 | 59.83 | 59.83 | -1.18% | 1,582 |
| Mar 26, 2026 | 61.14 | 61.14 | 60.55 | 60.55 | 60.55 | -2.14% | 4,010 |
| Mar 25, 2026 | 61.68 | 61.87 | 61.60 | 61.87 | 61.87 | 2.36% | 1,978 |
| Mar 24, 2026 | 60.75 | 60.75 | 59.96 | 60.45 | 60.45 | -0.64% | 4,963 |
| Mar 23, 2026 | 59.32 | 61.40 | 59.02 | 60.83 | 60.83 | 0.98% | 7,338 |
| Mar 20, 2026 | 61.53 | 61.53 | 60.24 | 60.24 | 60.24 | -1.18% | 4,501 |
| Mar 19, 2026 | 61.49 | 61.49 | 60.80 | 60.96 | 60.96 | -2.05% | 2,939 |
| Mar 18, 2026 | 63.47 | 63.47 | 62.24 | 62.24 | 62.24 | -0.79% | 3,952 |
| Mar 17, 2026 | 62.49 | 62.98 | 62.47 | 62.74 | 62.74 | 1.09% | 3,426 |
| Mar 16, 2026 | 61.58 | 62.17 | 61.58 | 62.06 | 62.06 | 0.94% | 5,922 |
| Mar 13, 2026 | 61.12 | 61.78 | 61.00 | 61.49 | 61.49 | 0.54% | 6,000 |
| Mar 12, 2026 | 62.30 | 62.30 | 61.16 | 61.16 | 61.16 | -2.05% | 11,463 |
| Mar 11, 2026 | 62.62 | 62.62 | 62.19 | 62.44 | 62.44 | -0.05% | 6,270 |
| Mar 10, 2026 | 62.05 | 62.58 | 61.70 | 62.47 | 62.47 | 2.15% | 4,960 |
| Mar 9, 2026 | 60.31 | 61.16 | 60.31 | 61.16 | 61.16 | -0.25% | 6,981 |
| Mar 6, 2026 | 62.22 | 62.22 | 60.89 | 61.31 | 61.31 | 0.04% | 3,283 |
| Mar 5, 2026 | 61.99 | 61.99 | 61.12 | 61.29 | 61.29 | -1.59% | 16,676 |
| Mar 4, 2026 | 61.14 | 62.28 | 61.01 | 62.28 | 62.28 | 1.37% | 9,674 |
| Mar 3, 2026 | 62.98 | 62.98 | 61.00 | 61.44 | 61.44 | -4.61% | 7,246 |
| Mar 2, 2026 | 63.98 | 64.41 | 63.79 | 64.41 | 64.41 | -0.77% | 6,062 |
| Feb 27, 2026 | 65.32 | 65.32 | 64.72 | 64.91 | 64.91 | -0.98% | 4,545 |
| Feb 26, 2026 | 65.89 | 66.18 | 65.00 | 65.55 | 65.55 | -1.02% | 4,077 |
| Feb 25, 2026 | 66.07 | 66.53 | 66.07 | 66.23 | 66.23 | -0.08% | 2,547 |
| Feb 24, 2026 | 65.39 | 66.28 | 65.39 | 66.28 | 66.28 | 1.50% | 5,045 |
| Feb 23, 2026 | 65.33 | 65.46 | 65.21 | 65.30 | 65.30 | -0.32% | 3,094 |
| Feb 20, 2026 | 64.77 | 65.51 | 64.77 | 65.51 | 65.51 | 1.05% | 10,029 |
| Feb 19, 2026 | 64.91 | 64.98 | 64.60 | 64.83 | 64.83 | -0.68% | 22,181 |
| Feb 18, 2026 | 64.72 | 65.27 | 64.72 | 65.27 | 65.27 | 1.15% | 7,710 |
| Feb 17, 2026 | 64.49 | 64.60 | 64.16 | 64.53 | 64.53 | 0.21% | 7,710 |
| Feb 16, 2026 | 64.67 | 64.77 | 64.39 | 64.39 | 64.39 | 0.36% | 25,303 |
| Feb 13, 2026 | 64.06 | 64.21 | 63.90 | 64.16 | 64.16 | -0.14% | 19,121 |
| Feb 12, 2026 | 64.83 | 65.18 | 64.25 | 64.25 | 64.25 | -0.80% | 11,392 |
| Feb 11, 2026 | 64.42 | 64.96 | 64.38 | 64.76 | 64.76 | 0.48% | 6,901 |
| Feb 10, 2026 | 63.80 | 64.45 | 63.80 | 64.45 | 64.45 | 0.97% | 18,759 |
| Feb 9, 2026 | 63.51 | 63.83 | 63.23 | 63.83 | 63.83 | 0.44% | 4,587 |
| Feb 6, 2026 | 62.36 | 63.55 | 62.36 | 63.55 | 63.55 | 1.38% | 9,669 |
| Feb 5, 2026 | 62.78 | 62.78 | 62.10 | 62.68 | 62.68 | 0.37% | 3,528 |
| Feb 4, 2026 | 63.26 | 63.34 | 62.45 | 62.45 | 62.45 | -0.95% | 5,231 |