Amundi S&P Global Information Technology ESG UCITS ETF (EPA:GLIT)
France · Delayed Price · Currency is EUR 27.03
-0.47 (-1.71%)
Last updated: Sep 1, 2026, 9:04 AM CET
EPA:GLIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 27.16 | 27.16 | 27.03 | 27.03 | 27.03 | -1.71% | 2,813 |
| Aug 28, 2026 | 27.28 | 27.50 | 27.23 | 27.50 | 27.50 | 1.35% | 616 |
| Aug 27, 2026 | 26.72 | 27.14 | 26.72 | 27.14 | 27.14 | 3.30% | 385 |
| Aug 26, 2026 | 26.19 | 26.29 | 26.11 | 26.27 | 26.27 | 0.22% | 1,910 |
| Aug 25, 2026 | 26.24 | 26.24 | 26.14 | 26.21 | 26.21 | 0.22% | 2,374 |
| Aug 24, 2026 | 26.26 | 26.26 | 26.15 | 26.15 | 26.15 | -1.15% | 333 |
| Aug 21, 2026 | 26.39 | 26.46 | 26.39 | 26.46 | 26.46 | 0.15% | 2,953 |
| Aug 20, 2026 | 26.60 | 26.60 | 26.40 | 26.42 | 26.42 | -0.71% | 220 |
| Aug 19, 2026 | 26.72 | 26.72 | 26.61 | 26.61 | 26.61 | -0.75% | 281 |
| Aug 18, 2026 | 27.05 | 27.05 | 26.81 | 26.81 | 26.81 | -2.27% | 1,473 |
| Aug 17, 2026 | 27.46 | 27.51 | 27.38 | 27.43 | 27.43 | 0.19% | 476 |
| Aug 14, 2026 | 27.71 | 27.71 | 27.38 | 27.38 | 27.38 | -1.15% | 779 |
| Aug 13, 2026 | 27.50 | 27.81 | 27.50 | 27.70 | 27.70 | 0.98% | 1,825 |
| Aug 12, 2026 | 27.33 | 27.49 | 27.33 | 27.43 | 27.43 | 0.49% | 110 |
| Aug 11, 2026 | 27.39 | 27.46 | 27.30 | 27.30 | 27.30 | -0.27% | 4,244 |
| Aug 10, 2026 | 27.55 | 27.55 | 27.37 | 27.37 | 27.37 | -0.22% | 491 |
| Aug 7, 2026 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 1.25% | 6,057 |
| Aug 6, 2026 | 27.00 | 27.09 | 26.95 | 27.09 | 27.09 | 0.06% | 104 |
| Aug 5, 2026 | 27.18 | 27.18 | 27.02 | 27.07 | 27.07 | 1.10% | 837 |
| Aug 4, 2026 | 26.13 | 26.78 | 26.13 | 26.78 | 26.78 | 3.49% | 3,341 |
| Aug 3, 2026 | 25.70 | 25.87 | 25.65 | 25.87 | 25.87 | 2.62% | 1,929 |
| Jul 31, 2026 | 25.47 | 25.57 | 25.21 | 25.21 | 25.21 | -0.91% | 4,283 |
| Jul 30, 2026 | 25.07 | 25.45 | 25.07 | 25.45 | 25.45 | 1.69% | 2,440 |
| Jul 29, 2026 | 25.26 | 25.37 | 25.05 | 25.02 | 25.02 | -1.33% | 4,929 |
| Jul 28, 2026 | 25.30 | 25.36 | 25.24 | 25.36 | 25.36 | -0.12% | 807 |
| Jul 27, 2026 | 25.97 | 26.03 | 25.39 | 25.39 | 25.39 | -1.57% | 6,902 |
| Jul 24, 2026 | 25.62 | 25.85 | 25.62 | 25.79 | 25.79 | 0.67% | 358 |
| Jul 23, 2026 | 25.93 | 26.02 | 25.62 | 25.62 | 25.62 | -1.63% | 1,406 |
| Jul 22, 2026 | 25.83 | 26.05 | 25.83 | 26.05 | 26.05 | -0.06% | 159 |
| Jul 21, 2026 | 25.86 | 26.06 | 25.86 | 26.06 | 26.06 | 1.21% | 3,096 |
| Jul 20, 2026 | 25.61 | 25.75 | 25.61 | 25.75 | 25.75 | 0.83% | 1,446 |
| Jul 17, 2026 | 25.44 | 25.54 | 25.37 | 25.54 | 25.54 | -1.48% | 12,452 |
| Jul 16, 2026 | 26.12 | 26.12 | 25.80 | 25.92 | 25.92 | -0.63% | 1,383 |
| Jul 15, 2026 | 26.37 | 26.37 | 26.09 | 26.09 | 26.09 | -0.09% | 1,016 |
| Jul 14, 2026 | 25.91 | 25.91 | 25.91 | 26.11 | 26.11 | 0.02% | - |
| Jul 13, 2026 | 25.93 | 26.11 | 25.89 | 26.11 | 26.11 | 0.12% | 691 |
| Jul 10, 2026 | 25.93 | 26.09 | 25.93 | 26.08 | 26.08 | 0.16% | 1,487 |
| Jul 9, 2026 | 25.81 | 26.03 | 25.81 | 26.03 | 26.03 | 2.80% | 165 |
| Jul 8, 2026 | 25.27 | 25.40 | 25.27 | 25.32 | 25.32 | 0.27% | 1,962 |
| Jul 7, 2026 | 25.51 | 25.51 | 25.23 | 25.26 | 25.26 | -2.30% | 2,586 |
| Jul 6, 2026 | 25.58 | 25.85 | 25.58 | 25.85 | 25.85 | 0.52% | 1,309 |
| Jul 3, 2026 | 25.55 | 25.72 | 25.54 | 25.72 | 25.72 | 0.79% | 2,837 |
| Jul 2, 2026 | 25.66 | 25.83 | 25.52 | 25.52 | 25.52 | -1.52% | 6,717 |
| Jul 1, 2026 | 25.86 | 26.00 | 25.86 | 25.91 | 25.91 | 0.19% | 1,310 |
| Jun 30, 2026 | 25.51 | 25.86 | 25.51 | 25.86 | 25.86 | 2.47% | 714 |
| Jun 29, 2026 | 25.26 | 25.31 | 25.17 | 25.24 | 25.24 | 0.68% | 9,222 |
| Jun 26, 2026 | 24.97 | 25.07 | 24.94 | 25.07 | 25.07 | -0.43% | 512 |
| Jun 25, 2026 | 25.83 | 25.91 | 25.16 | 25.17 | 25.17 | -1.99% | 4,451 |
| Jun 24, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.68 | 0.32% | 4,571 |
| Jun 23, 2026 | 25.67 | 25.86 | 25.55 | 25.60 | 25.60 | -2.58% | 28,127 |