Multi Units Luxembourg SICAV - Amundi STOXX Europe 600 Healthcare UCITS ETF (EPA:HLT)
France · Delayed Price · Currency is EUR 142.70
-0.28 (-0.19%)
Oct 31, 2025, 10:43 AM CET
EPA:HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.54% | 6,274 |
| Oct 24, 2025 | 145.94 | 146.16 | 144.92 | 145.62 | 145.62 | 0.11% | 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 | -0.12% | 4,087 |
| Oct 20, 2025 | 145.46 | 146.82 | 145.36 | 146.75 | 146.75 | 0.73% | 4,132 |
| Oct 17, 2025 | 144.87 | 145.70 | 143.86 | 145.68 | 145.68 | 0.03% | 4,071 |
| Oct 16, 2025 | 144.72 | 145.64 | 143.63 | 145.64 | 145.64 | 0.71% | 4,627 |
| Oct 15, 2025 | 144.27 | 144.72 | 143.09 | 144.61 | 144.61 | 0.10% | 5,768 |
| Oct 14, 2025 | 144.55 | 145.53 | 144.21 | 144.46 | 144.46 | -0.97% | 7,207 |
| Oct 13, 2025 | 145.63 | 146.20 | 144.53 | 145.87 | 145.87 | 0.37% | 7,890 |
| Oct 10, 2025 | 147.06 | 147.70 | 145.07 | 145.33 | 145.33 | -1.54% | 1,902 |
| Oct 9, 2025 | 147.07 | 148.00 | 146.83 | 147.60 | 147.60 | 0.06% | 7,185 |
| Oct 8, 2025 | 146.60 | 147.95 | 146.44 | 147.51 | 147.51 | 0.96% | 5,059 |
| Oct 7, 2025 | 146.06 | 146.57 | 145.50 | 146.11 | 146.11 | -0.47% | 3,878 |
| Oct 6, 2025 | 146.35 | 147.15 | 145.93 | 146.80 | 146.80 | 0.53% | 7,317 |
| Oct 3, 2025 | 144.40 | 146.64 | 144.40 | 146.03 | 146.03 | 1.26% | 6,799 |
| Oct 2, 2025 | 145.32 | 145.32 | 143.85 | 144.21 | 144.21 | 0.35% | 9,980 |
| Oct 1, 2025 | 139.52 | 143.83 | 139.52 | 143.70 | 143.70 | 5.38% | 410,108 |
| Sep 30, 2025 | 134.80 | 136.80 | 134.43 | 136.36 | 136.36 | 0.87% | 11,534 |
| Sep 29, 2025 | 134.65 | 135.39 | 134.06 | 135.19 | 135.19 | 0.89% | 12,893 |
| Sep 26, 2025 | 133.16 | 134.42 | 133.16 | 134.00 | 134.00 | 0.13% | 2,665 |
| Sep 25, 2025 | 135.10 | 135.40 | 133.82 | 133.82 | 133.82 | -1.96% | 17,026 |
| Sep 24, 2025 | 136.58 | 136.84 | 136.22 | 136.50 | 136.50 | -0.61% | 7,772 |
| Sep 23, 2025 | 138.16 | 138.16 | 137.34 | 137.34 | 137.34 | -1.18% | 6,641 |
| Sep 22, 2025 | 138.54 | 138.98 | 138.14 | 138.98 | 138.98 | 0.38% | 12,948 |
| Sep 19, 2025 | 138.36 | 138.74 | 138.36 | 138.46 | 138.46 | 0.48% | 10,478 |
| Sep 18, 2025 | 137.82 | 138.34 | 137.62 | 137.80 | 137.80 | 0.38% | 2,338 |
| Sep 17, 2025 | 136.38 | 137.32 | 136.38 | 137.28 | 137.28 | 0.59% | 18,832 |
| Sep 16, 2025 | 137.06 | 137.42 | 136.48 | 136.48 | 136.48 | -0.51% | 1,883 |
| Sep 15, 2025 | 137.52 | 138.22 | 137.06 | 137.18 | 137.18 | -0.95% | 23,368 |
| Sep 12, 2025 | 139.34 | 139.52 | 138.50 | 138.50 | 138.50 | -1.06% | 13,531 |
| Sep 11, 2025 | 139.82 | 140.06 | 139.34 | 139.98 | 139.98 | 0.43% | 7,323 |
| Sep 10, 2025 | 140.46 | 140.62 | 139.24 | 139.38 | 139.38 | -0.21% | 3,310 |
| Sep 9, 2025 | 139.72 | 139.94 | 139.10 | 139.68 | 139.68 | -0.10% | 20,994 |
| Sep 8, 2025 | 140.48 | 140.50 | 138.90 | 139.82 | 139.82 | -0.48% | 2,602 |
| Sep 5, 2025 | 140.74 | 140.96 | 140.14 | 140.50 | 140.50 | -0.35% | 170,638 |
| Sep 4, 2025 | 140.12 | 141.00 | 140.12 | 141.00 | 141.00 | 0.24% | 13,268 |
| Sep 3, 2025 | 139.30 | 140.66 | 139.02 | 140.66 | 140.66 | 1.69% | 13,826 |
| Sep 2, 2025 | 139.04 | 139.70 | 138.32 | 138.32 | 138.32 | -0.80% | 7,518 |
| Sep 1, 2025 | 139.88 | 140.16 | 139.08 | 139.44 | 139.44 | 0.49% | 5,817 |
| Aug 29, 2025 | 139.06 | 139.30 | 138.58 | 138.76 | 138.76 | -0.44% | 1,351 |
| Aug 28, 2025 | 140.40 | 140.40 | 139.22 | 139.38 | 139.38 | -0.58% | 2,440 |
| Aug 27, 2025 | 139.82 | 140.64 | 139.74 | 140.20 | 140.20 | 0.81% | 5,191 |
| Aug 26, 2025 | 139.12 | 140.34 | 138.90 | 139.08 | 139.08 | -0.46% | 2,441 |
| Aug 25, 2025 | 140.32 | 140.36 | 139.72 | 139.72 | 139.72 | -0.46% | 1,887 |
| Aug 22, 2025 | 140.18 | 141.30 | 140.12 | 140.36 | 140.36 | 0.06% | 2,863 |