Amundi S&P Eurozone Climate Paris Aligned UCITS ETF Acc (EPA:EPAB)
France · Delayed Price · Currency is EUR 38.02
+0.22 (0.57%)
Oct 29, 2025, 1:35 PM CET
EPA:EPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 37.85 | 38.03 | 37.82 | 37.84 | 37.84 | 0.11% | 10,587 |
| Oct 28, 2025 | 37.97 | 37.97 | 37.80 | 37.80 | 37.80 | -0.58% | 6,540 |
| Oct 27, 2025 | 37.94 | 38.02 | 37.84 | 38.02 | 38.02 | 0.48% | 11,170 |
| Oct 24, 2025 | 37.78 | 37.84 | 37.58 | 37.84 | 37.84 | 0.16% | 7,997 |
| Oct 23, 2025 | 37.62 | 37.78 | 37.56 | 37.78 | 37.78 | 0.61% | 3,048 |
| Oct 22, 2025 | 37.64 | 37.78 | 37.55 | 37.55 | 37.55 | -0.95% | 6,269 |
| Oct 21, 2025 | 37.83 | 38.00 | 37.76 | 37.91 | 37.91 | 0.16% | 4,686 |
| Oct 20, 2025 | 37.71 | 37.85 | 37.56 | 37.85 | 37.85 | 1.10% | 4,895 |
| Oct 17, 2025 | 37.24 | 37.60 | 37.14 | 37.44 | 37.44 | -0.56% | 4,975 |
| Oct 16, 2025 | 37.48 | 37.67 | 37.28 | 37.65 | 37.65 | 0.51% | 6,124 |
| Oct 15, 2025 | 37.42 | 37.60 | 37.37 | 37.46 | 37.46 | 0.83% | 4,362 |
| Oct 14, 2025 | 36.92 | 37.17 | 36.83 | 37.15 | 37.15 | -0.13% | 10,915 |
| Oct 13, 2025 | 37.21 | 37.38 | 37.02 | 37.20 | 37.20 | 0.13% | 10,398 |
| Oct 10, 2025 | 37.66 | 37.67 | 37.03 | 37.15 | 37.15 | -1.12% | 93,458 |
| Oct 9, 2025 | 37.85 | 37.85 | 37.49 | 37.57 | 37.57 | -0.74% | 3,065 |
| Oct 8, 2025 | 37.58 | 37.85 | 37.53 | 37.85 | 37.85 | 0.48% | 5,794 |
| Oct 7, 2025 | 37.69 | 37.78 | 37.56 | 37.67 | 37.67 | -0.32% | 4,293 |
| Oct 6, 2025 | 37.85 | 37.85 | 37.49 | 37.79 | 37.79 | -0.26% | 8,396 |
| Oct 3, 2025 | 37.92 | 37.97 | 37.75 | 37.89 | 37.89 | 0.64% | 1,923 |
| Oct 2, 2025 | 37.88 | 37.99 | 37.65 | 37.65 | 37.65 | 0.27% | 2,843 |
| Oct 1, 2025 | 37.07 | 37.55 | 36.99 | 37.55 | 37.55 | 1.00% | 31,452 |
| Sep 30, 2025 | 36.90 | 37.18 | 36.79 | 37.18 | 37.18 | 0.60% | 3,998 |
| Sep 29, 2025 | 36.92 | 36.97 | 36.80 | 36.96 | 36.96 | 1.01% | 3,575 |
| Sep 26, 2025 | 36.50 | 36.71 | 36.46 | 36.59 | 36.59 | 0.38% | 5,153 |
| Sep 25, 2025 | 36.43 | 36.50 | 36.24 | 36.45 | 36.45 | -0.41% | 6,641 |
| Sep 24, 2025 | 36.62 | 36.63 | 36.48 | 36.60 | 36.60 | -0.30% | 3,439 |
| Sep 23, 2025 | 36.54 | 36.77 | 36.54 | 36.71 | 36.71 | 0.44% | 3,528 |
| Sep 22, 2025 | 36.60 | 36.60 | 36.34 | 36.55 | 36.55 | -0.49% | 10,264 |
| Sep 19, 2025 | 36.73 | 36.89 | 36.58 | 36.73 | 36.73 | -0.11% | 1,900 |
| Sep 18, 2025 | 36.41 | 36.77 | 36.41 | 36.77 | 36.77 | 1.74% | 3,118 |
| Sep 17, 2025 | 36.27 | 36.28 | 36.07 | 36.14 | 36.14 | -0.25% | 3,519 |
| Sep 16, 2025 | 36.59 | 36.63 | 36.14 | 36.23 | 36.23 | -1.20% | 4,814 |
| Sep 15, 2025 | 36.48 | 36.68 | 36.40 | 36.67 | 36.67 | 0.80% | 6,557 |
| Sep 12, 2025 | 36.37 | 36.38 | 36.12 | 36.38 | 36.38 | 0.06% | 2,581 |
| Sep 11, 2025 | 36.19 | 36.36 | 36.05 | 36.36 | 36.36 | 0.53% | 3,177 |
| Sep 10, 2025 | 36.31 | 36.36 | 36.07 | 36.17 | 36.17 | 0.25% | 2,880 |
| Sep 9, 2025 | 36.17 | 36.19 | 35.98 | 36.08 | 36.08 | 0.03% | 3,360 |
| Sep 8, 2025 | 35.98 | 36.07 | 35.86 | 36.07 | 36.07 | 0.47% | 3,189 |
| Sep 5, 2025 | 36.00 | 36.04 | 35.68 | 35.90 | 35.90 | 0.39% | 7,161 |
| Sep 4, 2025 | 35.67 | 35.89 | 35.55 | 35.76 | 35.76 | 0.06% | 4,218 |
| Sep 3, 2025 | 35.72 | 35.77 | 35.51 | 35.74 | 35.74 | 0.65% | 5,827 |
| Sep 2, 2025 | 36.03 | 36.03 | 35.40 | 35.51 | 35.51 | -1.39% | 8,942 |
| Sep 1, 2025 | 36.03 | 36.07 | 35.87 | 36.01 | 36.01 | 0.14% | 3,189 |
| Aug 29, 2025 | 36.20 | 36.20 | 35.88 | 35.96 | 35.96 | -1.02% | 1,824 |
| Aug 28, 2025 | 36.38 | 36.42 | 36.10 | 36.33 | 36.33 | 0.17% | 5,011 |
| Aug 27, 2025 | 36.32 | 36.32 | 36.10 | 36.27 | 36.27 | 0.19% | 2,519 |
| Aug 26, 2025 | 36.33 | 36.38 | 36.08 | 36.20 | 36.20 | -1.23% | 2,556 |
| Aug 25, 2025 | 36.81 | 36.84 | 36.62 | 36.65 | 36.65 | -0.62% | 1,836 |
| Aug 22, 2025 | 36.66 | 36.96 | 36.66 | 36.88 | 36.88 | 0.30% | 2,949 |
| Aug 21, 2025 | 36.77 | 36.77 | 36.53 | 36.77 | 36.77 | -0.35% | 1,766 |