Amundi MSCI Europe Screened (EPA:EUSC)
France · Delayed Price · Currency is EUR 5.93
+0.01 (0.19%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:EUSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.93 | 5.95 | 5.92 | 5.93 | 5.93 | 0.19% | 173,222 |
| Sep 21, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 1.25% | 55,498 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -1.23% | 13,654 |
| Sep 17, 2026 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 0.94% | 1,656 |
| Sep 16, 2026 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | 0.51% | 43,478 |
| Sep 15, 2026 | 5.82 | 5.85 | 5.81 | 5.83 | 5.83 | -0.32% | 168,472 |
| Sep 14, 2026 | 5.87 | 5.87 | 5.84 | 5.85 | 5.85 | -0.49% | 107,248 |
| Sep 11, 2026 | 5.87 | 5.91 | 5.87 | 5.88 | 5.88 | 0.44% | 41,975 |
| Sep 10, 2026 | 5.90 | 5.91 | 5.84 | 5.86 | 5.86 | -0.51% | 50,363 |
| Sep 9, 2026 | 5.95 | 5.95 | 5.88 | 5.89 | 5.89 | -1.62% | 33,245 |
| Sep 8, 2026 | 5.97 | 5.99 | 5.95 | 5.98 | 5.98 | -0.13% | 242,450 |
| Sep 7, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | -0.05% | 54,588 |
| Sep 4, 2026 | 5.98 | 5.99 | 5.97 | 5.99 | 5.99 | 0.13% | 18,974 |
| Sep 3, 2026 | 5.96 | 5.99 | 5.95 | 5.99 | 5.99 | 0.57% | 113,892 |
| Sep 2, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.27% | 81,178 |
| Sep 1, 2026 | 6.00 | 6.01 | 5.95 | 5.97 | 5.97 | -0.40% | 69,034 |
| Aug 31, 2026 | 6.04 | 6.05 | 5.99 | 5.99 | 5.99 | -0.93% | 40,770 |
| Aug 28, 2026 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 0.57% | 29,526 |
| Aug 27, 2026 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -0.66% | 151,656 |
| Aug 26, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -0.07% | 150,378 |
| Aug 25, 2026 | 6.06 | 6.07 | 6.05 | 6.06 | 6.06 | 0.28% | 50,546 |
| Aug 24, 2026 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 0.05% | 108,453 |
| Aug 21, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.43% | 6,384 |
| Aug 20, 2026 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | -0.07% | 44,181 |
| Aug 19, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.33% | 29,700 |
| Aug 18, 2026 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -0.67% | 46,303 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.02% | 14,909 |
| Aug 14, 2026 | 6.09 | 6.10 | 6.08 | 6.08 | 6.08 | -0.16% | 22,319 |
| Aug 13, 2026 | 6.10 | 6.11 | 6.09 | 6.09 | 6.09 | 0.15% | 4,996 |
| Aug 12, 2026 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -0.25% | 47,051 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.10 | 6.09 | 6.09 | -0.02% | - |
| Aug 10, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.08% | 23,611 |
| Aug 7, 2026 | 6.08 | 6.12 | 6.08 | 6.09 | 6.09 | 0.35% | 32,579 |
| Aug 6, 2026 | 6.07 | 6.09 | 6.07 | 6.07 | 6.07 | 0.25% | 32,381 |
| Aug 5, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | - | 59,283 |
| Aug 4, 2026 | 6.05 | 6.06 | 6.03 | 6.05 | 6.05 | 0.83% | 127,898 |
| Aug 3, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 0.47% | 50,246 |
| Jul 31, 2026 | 6.02 | 6.04 | 5.98 | 5.98 | 5.98 | - | 48,145 |
| Jul 30, 2026 | 5.94 | 5.99 | 5.94 | 5.98 | 5.98 | 0.64% | 41,952 |
| Jul 29, 2026 | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | -0.42% | 112,046 |
| Jul 28, 2026 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 0.24% | 533,768 |
| Jul 27, 2026 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | 0.17% | 329,767 |
| Jul 24, 2026 | 5.89 | 5.93 | 5.89 | 5.94 | 5.94 | 1.04% | 11,100 |
| Jul 23, 2026 | 5.92 | 5.92 | 5.87 | 5.88 | 5.88 | -1.31% | 27,231 |
| Jul 22, 2026 | 5.90 | 5.96 | 5.89 | 5.96 | 5.96 | 0.64% | 186,883 |
| Jul 21, 2026 | 5.90 | 5.92 | 5.88 | 5.92 | 5.92 | 0.68% | 250,586 |
| Jul 20, 2026 | 5.89 | 5.92 | 5.88 | 5.88 | 5.88 | -0.44% | 183,494 |
| Jul 17, 2026 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | -0.35% | 96,351 |
| Jul 16, 2026 | 5.92 | 5.92 | 5.87 | 5.92 | 5.92 | 0.07% | 49,226 |
| Jul 15, 2026 | 5.92 | 5.93 | 5.90 | 5.92 | 5.92 | 0.08% | 85,196 |