Amundi PEA Global (MSCI ACWI) UCITS ETF (EPA:GPEA)
France · Delayed Price · Currency is EUR 5.12
+0.03 (0.59%)
Last updated: Sep 22, 2026, 5:29 PM CET
EPA:GPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | 0.59% | 203,016 |
| Sep 21, 2026 | 5.07 | 5.09 | 5.06 | 5.09 | 5.09 | 1.46% | 126,108 |
| Sep 18, 2026 | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | -0.18% | 108,466 |
| Sep 17, 2026 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.72% | 89,663 |
| Sep 16, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 0.60% | 153,065 |
| Sep 15, 2026 | 4.97 | 4.99 | 4.95 | 4.96 | 4.96 | -0.50% | 161,487 |
| Sep 14, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | -0.46% | 226,628 |
| Sep 11, 2026 | 4.98 | 5.03 | 4.98 | 5.01 | 5.01 | 0.97% | 139,688 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.68% | 154,632 |
| Sep 9, 2026 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -0.79% | 219,840 |
| Sep 8, 2026 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | -0.02% | 168,789 |
| Sep 7, 2026 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.02% | 406,898 |
| Sep 4, 2026 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | -0.10% | 183,030 |
| Sep 3, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.68% | 245,344 |
| Sep 2, 2026 | 4.99 | 5.01 | 4.97 | 5.01 | 5.01 | 0.14% | 152,870 |
| Sep 1, 2026 | 5.03 | 5.04 | 4.99 | 5.00 | 5.00 | -0.10% | 203,468 |
| Aug 31, 2026 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | -1.07% | 286,060 |
| Aug 28, 2026 | 5.04 | 5.07 | 5.03 | 5.06 | 5.06 | 0.76% | 232,909 |
| Aug 27, 2026 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | 0.47% | 166,959 |
| Aug 26, 2026 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 0.06% | 115,115 |
| Aug 25, 2026 | 5.00 | 5.01 | 4.98 | 5.00 | 4.99 | 0.48% | 144,400 |
| Aug 24, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.48% | 254,432 |
| Aug 21, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 4.99 | 0.39% | 232,731 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | -0.54% | 221,909 |
| Aug 19, 2026 | 5.01 | 5.02 | 4.99 | 5.00 | 5.00 | -0.20% | 278,853 |
| Aug 18, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -1.38% | 314,511 |
| Aug 17, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 0.08% | 293,170 |
| Aug 14, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.41% | 275,547 |
| Aug 13, 2026 | 5.09 | 5.12 | 5.09 | 5.10 | 5.10 | 0.43% | 213,971 |
| Aug 12, 2026 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 0.14% | 362,970 |
| Aug 11, 2026 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | 0.24% | 247,074 |
| Aug 10, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | -0.12% | 433,637 |
| Aug 7, 2026 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 0.32% | 192,486 |
| Aug 6, 2026 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | -0.14% | 186,657 |
| Aug 5, 2026 | 5.07 | 5.09 | 5.05 | 5.06 | 5.06 | 0.26% | 262,136 |
| Aug 4, 2026 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 1.45% | 550,573 |
| Aug 3, 2026 | 4.97 | 4.97 | 4.93 | 4.97 | 4.97 | 1.15% | 1,636,319 |
| Jul 31, 2026 | 4.95 | 4.96 | 4.90 | 4.91 | 4.91 | 0.47% | 1,179,359 |
| Jul 30, 2026 | 4.89 | 4.94 | 4.85 | 4.89 | 4.89 | -0.19% | 257,461 |
| Jul 29, 2026 | 4.94 | 4.95 | 4.89 | 4.90 | 4.90 | -0.84% | 216,672 |
| Jul 28, 2026 | 4.92 | 4.95 | 4.91 | 4.94 | 4.94 | 0.22% | 347,654 |
| Jul 27, 2026 | 4.98 | 5.00 | 4.93 | 4.93 | 4.93 | -0.65% | 299,863 |
| Jul 24, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.96 | 0.87% | 212,006 |
| Jul 23, 2026 | 4.98 | 5.01 | 4.92 | 4.92 | 4.92 | -1.43% | 316,781 |
| Jul 22, 2026 | 4.97 | 4.99 | 4.96 | 4.99 | 4.99 | 0.35% | 302,108 |
| Jul 21, 2026 | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | 0.74% | 352,382 |
| Jul 20, 2026 | 5.07 | 5.07 | 4.92 | 4.94 | 4.94 | 0.12% | 684,137 |
| Jul 17, 2026 | 4.92 | 5.01 | 4.90 | 4.93 | 4.93 | -1.25% | 518,377 |
| Jul 16, 2026 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 0.34% | 121,258 |