Multi Units Luxembourg SICAV - Amundi STOXX Europe 600 Healthcare UCITS ETF (EPA:HLT)
France · Delayed Price · Currency is EUR 151.14
-0.08 (-0.05%)
Dec 30, 2025, 5:35 PM CET
EPA:HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 151.01 | 151.62 | 150.87 | 151.34 | - | 0.08% | 1,903 |
| Dec 29, 2025 | 151.54 | 151.76 | 151.06 | 151.22 | 151.22 | -0.02% | 11,851 |
| Dec 24, 2025 | 151.37 | 152.31 | 151.25 | 151.25 | 151.25 | -0.15% | 5,416 |
| Dec 23, 2025 | 150.23 | 152.03 | 150.23 | 151.48 | 151.48 | 1.52% | 9,839 |
| Dec 22, 2025 | 149.21 | 149.50 | 148.48 | 149.22 | 149.22 | -0.52% | 6,432 |
| Dec 19, 2025 | 148.35 | 150.00 | 148.20 | 150.00 | 150.00 | 1.13% | 7,393 |
| Dec 18, 2025 | 147.20 | 148.42 | 147.00 | 148.33 | 148.33 | 0.22% | 6,087 |
| Dec 17, 2025 | 147.44 | 148.22 | 147.17 | 148.01 | 148.01 | 0.19% | 4,664 |
| Dec 16, 2025 | 149.23 | 149.82 | 147.27 | 147.72 | 147.72 | -0.79% | 8,150 |
| Dec 15, 2025 | 147.31 | 148.95 | 146.99 | 148.91 | 148.91 | 0.46% | 9,655 |
| Dec 12, 2025 | 148.57 | 149.15 | 148.05 | 148.22 | 148.22 | -0.71% | 4,982 |
| Dec 11, 2025 | 148.41 | 149.53 | 148.32 | 149.29 | 149.29 | 0.35% | 2,976 |
| Dec 10, 2025 | 147.77 | 149.34 | 147.37 | 148.77 | 148.77 | 0.40% | 20,855 |
| Dec 9, 2025 | 149.36 | 149.36 | 147.97 | 148.17 | 148.17 | -0.70% | 3,447 |
| Dec 8, 2025 | 149.47 | 149.87 | 148.65 | 149.21 | 149.21 | -0.03% | 6,402 |
| Dec 5, 2025 | 149.64 | 150.53 | 149.00 | 149.27 | 149.27 | 0.19% | 3,515 |
| Dec 4, 2025 | 149.51 | 149.72 | 148.90 | 148.98 | 148.98 | -0.59% | 2,070 |
| Dec 3, 2025 | 150.24 | 150.81 | 149.31 | 149.86 | 149.86 | 0.33% | 2,098 |
| Dec 2, 2025 | 148.77 | 149.89 | 148.64 | 149.37 | 149.37 | 0.25% | 26,161 |
| Dec 1, 2025 | 149.03 | 150.15 | 148.76 | 149.00 | 149.00 | -0.33% | 3,910 |
| Nov 28, 2025 | 149.99 | 150.25 | 149.10 | 149.50 | 149.50 | -0.22% | 4,469 |
| Nov 27, 2025 | 149.80 | 150.10 | 149.37 | 149.82 | 149.82 | -0.34% | 2,711 |
| Nov 26, 2025 | 149.89 | 150.82 | 149.67 | 150.34 | 150.34 | 0.77% | 6,006 |
| Nov 25, 2025 | 147.87 | 149.33 | 146.71 | 149.19 | 149.19 | 1.10% | 3,940 |
| Nov 24, 2025 | 148.75 | 148.77 | 146.31 | 147.57 | 147.57 | -0.33% | 21,835 |
| Nov 21, 2025 | 146.24 | 148.06 | 146.24 | 148.06 | 148.06 | 0.94% | 9,538 |
| Nov 20, 2025 | 147.69 | 148.31 | 146.69 | 146.69 | 146.69 | 0.17% | 4,471 |
| Nov 19, 2025 | 146.95 | 147.82 | 146.44 | 146.44 | 146.44 | -0.21% | 2,743 |
| Nov 18, 2025 | 148.30 | 148.30 | 146.06 | 146.75 | 146.75 | -0.70% | 5,164 |
| Nov 17, 2025 | 147.72 | 147.92 | 146.90 | 147.78 | 147.78 | 0.07% | 3,344 |
| Nov 14, 2025 | 147.82 | 147.94 | 146.50 | 147.68 | 147.68 | -0.92% | 3,676 |
| Nov 13, 2025 | 149.37 | 149.62 | 148.00 | 149.05 | 149.05 | -0.01% | 7,504 |
| Nov 12, 2025 | 148.26 | 149.27 | 148.07 | 149.06 | 149.06 | 1.17% | 2,414 |
| Nov 11, 2025 | 144.28 | 147.47 | 144.28 | 147.34 | 147.34 | 2.87% | 5,515 |
| Nov 10, 2025 | 142.31 | 143.84 | 142.00 | 143.23 | 143.23 | 1.37% | 13,865 |
| Nov 7, 2025 | 141.91 | 142.05 | 140.86 | 141.29 | 141.29 | -0.42% | 2,576 |
| Nov 6, 2025 | 141.73 | 142.40 | 141.20 | 141.88 | 141.88 | 0.29% | 9,340 |
| Nov 5, 2025 | 141.02 | 142.38 | 141.02 | 141.48 | 141.48 | -0.94% | 4,088 |
| Nov 4, 2025 | 141.28 | 143.00 | 140.14 | 142.82 | 142.82 | 0.78% | 29,053 |
| Nov 3, 2025 | 142.42 | 143.41 | 141.68 | 141.72 | 141.72 | -0.50% | 18,770 |
| Oct 31, 2025 | 143.46 | 143.56 | 142.10 | 142.42 | 142.42 | -0.39% | 5,143 |
| Oct 30, 2025 | 142.70 | 143.29 | 141.80 | 142.98 | 142.98 | -0.07% | 4,827 |
| Oct 29, 2025 | 142.72 | 143.64 | 142.56 | 143.08 | 143.08 | 0.58% | 4,180 |
| Oct 28, 2025 | 143.99 | 144.37 | 142.12 | 142.26 | 142.26 | -1.77% | 6,903 |
| Oct 27, 2025 | 144.98 | 145.41 | 144.10 | 144.83 | 144.83 | -0.49% | 6,274 |
| Oct 24, 2025 | 145.94 | 146.16 | 144.92 | 145.54 | 145.54 | 0.06% | 1,560 |
| Oct 23, 2025 | 145.59 | 145.75 | 144.95 | 145.46 | 145.46 | -0.49% | 5,296 |
| Oct 22, 2025 | 145.73 | 146.69 | 145.69 | 146.17 | 146.17 | -0.28% | 1,387 |
| Oct 21, 2025 | 146.22 | 146.81 | 146.00 | 146.58 | 146.58 | -0.09% | 4,087 |
| Oct 20, 2025 | 145.46 | 146.82 | 145.36 | 146.71 | 146.71 | 0.71% | 4,132 |