Multi Units Luxembourg SICAV - Amundi STOXX Europe 600 Healthcare UCITS ETF (EPA:HLT)
France · Delayed Price · Currency is EUR 149.26
-0.86 (-0.57%)
Sep 23, 2026, 12:04 PM CET
EPA:HLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 150.30 | 150.48 | 149.58 | 149.68 | - | -0.29% | 680 |
| Sep 22, 2026 | 149.80 | 150.28 | 148.94 | 150.12 | 150.12 | 0.33% | 4,243 |
| Sep 21, 2026 | 148.90 | 149.70 | 147.82 | 149.62 | 149.62 | 0.61% | 21,150 |
| Sep 18, 2026 | 149.46 | 150.10 | 148.24 | 148.72 | 148.72 | -0.31% | 19,721 |
| Sep 17, 2026 | 148.20 | 149.26 | 147.60 | 149.18 | 149.18 | 1.02% | 2,772 |
| Sep 16, 2026 | 147.84 | 148.68 | 147.44 | 147.68 | 147.68 | 0.15% | 5,722 |
| Sep 15, 2026 | 148.18 | 148.50 | 146.50 | 147.46 | 147.46 | -0.69% | 20,754 |
| Sep 14, 2026 | 146.24 | 149.58 | 146.24 | 148.48 | 148.48 | 2.68% | 44,831 |
| Sep 11, 2026 | 145.12 | 146.26 | 144.54 | 144.60 | 144.60 | -0.54% | 4,661 |
| Sep 10, 2026 | 146.42 | 146.58 | 145.14 | 145.38 | 145.38 | -0.63% | 2,197 |
| Sep 9, 2026 | 147.04 | 147.24 | 145.96 | 146.30 | 146.30 | -0.96% | 17,970 |
| Sep 8, 2026 | 149.30 | 149.66 | 147.60 | 147.72 | 147.72 | -2.37% | 45,263 |
| Sep 7, 2026 | 151.08 | 151.98 | 150.66 | 151.30 | 151.30 | -1.02% | 22,598 |
| Sep 4, 2026 | 154.50 | 154.62 | 152.48 | 152.86 | 152.86 | -1.10% | 11,089 |
| Sep 3, 2026 | 154.56 | 156.72 | 154.06 | 154.56 | 154.56 | 0.39% | 9,132 |
| Sep 2, 2026 | 153.78 | 155.32 | 152.92 | 153.96 | 153.96 | 0.25% | 9,939 |
| Sep 1, 2026 | 152.64 | 155.00 | 152.20 | 153.58 | 153.58 | 0.85% | 27,534 |
| Aug 31, 2026 | 153.32 | 153.36 | 152.10 | 152.28 | 152.28 | -0.85% | 48,054 |
| Aug 28, 2026 | 155.52 | 155.52 | 153.32 | 153.58 | 153.58 | -0.65% | 34,580 |
| Aug 27, 2026 | 155.18 | 155.64 | 153.86 | 154.58 | 154.58 | -0.91% | 7,488 |
| Aug 26, 2026 | 157.68 | 158.00 | 156.00 | 156.00 | 156.00 | -1.04% | 15,467 |
| Aug 25, 2026 | 155.92 | 157.76 | 155.90 | 157.64 | 157.64 | 1.23% | 5,940 |
| Aug 24, 2026 | 156.22 | 156.30 | 155.36 | 155.72 | 155.72 | -0.82% | 3,102 |
| Aug 21, 2026 | 154.64 | 157.00 | 154.10 | 157.00 | 157.00 | 0.77% | 7,651 |
| Aug 20, 2026 | 156.50 | 156.50 | 154.82 | 155.80 | 155.80 | -0.04% | 11,304 |
| Aug 19, 2026 | 153.46 | 156.20 | 153.22 | 155.86 | 155.86 | 1.52% | 3,687 |
| Aug 18, 2026 | 151.58 | 153.70 | 151.58 | 153.52 | 153.52 | 1.17% | 3,396 |
| Aug 17, 2026 | 151.08 | 152.00 | 150.90 | 151.74 | 151.74 | 0.78% | 9,164 |
| Aug 14, 2026 | 152.44 | 152.54 | 149.88 | 150.56 | 150.56 | -1.43% | 3,937 |
| Aug 13, 2026 | 152.84 | 153.04 | 152.18 | 152.74 | 152.74 | -0.07% | 2,330 |
| Aug 12, 2026 | 153.86 | 153.86 | 151.80 | 152.84 | 152.84 | -1.11% | 2,345 |
| Aug 11, 2026 | 155.72 | 156.48 | 154.56 | 154.56 | 154.56 | -0.54% | 2,176 |
| Aug 10, 2026 | 155.68 | 155.68 | 154.30 | 155.40 | 155.40 | 0.22% | 5,289 |
| Aug 7, 2026 | 155.12 | 156.16 | 154.78 | 155.06 | 155.06 | 1.31% | 4,872 |
| Aug 6, 2026 | 154.48 | 155.22 | 153.06 | 153.06 | 153.06 | -0.03% | 4,017 |
| Aug 5, 2026 | 152.62 | 153.84 | 151.94 | 153.10 | 153.10 | 0.67% | 15,579 |
| Aug 4, 2026 | 152.46 | 153.00 | 151.30 | 152.08 | 152.08 | 0.65% | 3,147 |
| Aug 3, 2026 | 152.88 | 153.80 | 150.92 | 151.10 | 151.10 | -1.73% | 32,647 |
| Jul 31, 2026 | 155.86 | 156.84 | 153.08 | 153.76 | 153.76 | -0.92% | 17,381 |
| Jul 30, 2026 | 157.24 | 158.12 | 154.90 | 155.18 | 155.18 | -2.32% | 10,142 |
| Jul 29, 2026 | 159.06 | 159.34 | 158.00 | 158.86 | 158.86 | 0.11% | 2,134 |
| Jul 28, 2026 | 155.18 | 159.60 | 155.18 | 158.68 | 158.68 | 1.42% | 6,820 |
| Jul 27, 2026 | 156.34 | 157.10 | 155.20 | 156.46 | 156.46 | 1.22% | 11,473 |
| Jul 24, 2026 | 153.70 | 155.22 | 153.28 | 154.58 | 154.58 | 0.42% | 12,980 |
| Jul 23, 2026 | 151.24 | 154.00 | 150.50 | 153.94 | 153.94 | 0.76% | 17,596 |
| Jul 22, 2026 | 152.26 | 154.38 | 152.18 | 152.78 | 152.78 | -0.29% | 6,523 |
| Jul 21, 2026 | 152.18 | 153.62 | 151.72 | 153.22 | 153.22 | 0.31% | 3,716 |
| Jul 20, 2026 | 153.56 | 154.32 | 152.74 | 152.74 | 152.74 | -0.96% | 3,308 |
| Jul 17, 2026 | 154.00 | 155.00 | 153.14 | 154.22 | 154.22 | 0.13% | 7,708 |
| Jul 16, 2026 | 152.20 | 154.02 | 151.88 | 154.02 | 154.02 | 0.56% | 12,728 |