Amundi MSCI World Health Care TR UCITS ETF (EPA:HLTW)
France · Delayed Price · Currency is EUR 477.01
-4.18 (-0.87%)
Dec 8, 2025, 5:35 PM CET
EPA:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 479.47 | 480.36 | 476.55 | 477.01 | 477.01 | -0.87% | 1,621 |
| Dec 5, 2025 | 481.45 | 482.60 | 480.45 | 481.19 | 481.19 | 0.10% | 233 |
| Dec 4, 2025 | 482.30 | 484.36 | 480.65 | 480.69 | 480.69 | -0.80% | 766 |
| Dec 3, 2025 | 483.41 | 484.56 | 480.79 | 484.56 | 484.56 | -0.24% | 665 |
| Dec 2, 2025 | 484.92 | 486.36 | 483.89 | 485.75 | 485.75 | -0.32% | 1,096 |
| Dec 1, 2025 | 490.04 | 490.57 | 486.91 | 487.29 | 487.29 | -0.72% | 4,638 |
| Nov 28, 2025 | 493.50 | 495.55 | 490.61 | 490.81 | 490.81 | -0.40% | 1,272 |
| Nov 27, 2025 | 493.58 | 493.79 | 492.49 | 492.79 | 492.79 | -0.25% | 763 |
| Nov 26, 2025 | 494.44 | 495.98 | 494.00 | 494.04 | 494.04 | 0.26% | 1,800 |
| Nov 25, 2025 | 486.81 | 492.74 | 485.09 | 492.74 | 492.74 | 0.99% | 1,708 |
| Nov 24, 2025 | 485.73 | 487.90 | 482.17 | 487.90 | 487.90 | 0.75% | 515 |
| Nov 21, 2025 | 476.42 | 484.29 | 475.48 | 484.29 | 484.29 | 1.18% | 1,180 |
| Nov 20, 2025 | 479.41 | 480.84 | 478.64 | 478.64 | 478.64 | 0.25% | 1,137 |
| Nov 19, 2025 | 477.89 | 478.98 | 475.02 | 477.47 | 477.47 | 0.20% | 1,976 |
| Nov 18, 2025 | 476.19 | 476.53 | 474.43 | 476.53 | 476.53 | -0.35% | 296 |
| Nov 17, 2025 | 475.63 | 478.81 | 474.41 | 478.22 | 478.22 | 0.40% | 737 |
| Nov 14, 2025 | 475.97 | 477.84 | 473.62 | 476.31 | 476.31 | -0.88% | 844 |
| Nov 13, 2025 | 480.52 | 481.58 | 476.87 | 480.56 | 480.56 | 0.25% | 6,616 |
| Nov 12, 2025 | 473.62 | 479.37 | 473.62 | 479.37 | 479.37 | 1.88% | 665 |
| Nov 11, 2025 | 465.00 | 471.05 | 464.78 | 470.51 | 470.51 | 1.78% | 1,018 |
| Nov 10, 2025 | 458.89 | 464.40 | 458.64 | 462.26 | 462.26 | 0.99% | 783 |
| Nov 7, 2025 | 460.21 | 461.19 | 456.50 | 457.71 | 457.71 | -0.44% | 177 |
| Nov 6, 2025 | 460.00 | 460.90 | 458.84 | 459.74 | 459.74 | -0.02% | 698 |
| Nov 5, 2025 | 458.22 | 461.00 | 458.22 | 459.83 | 459.83 | -0.11% | 2,965 |
| Nov 4, 2025 | 454.74 | 460.33 | 453.40 | 460.33 | 460.33 | 1.21% | 806 |
| Nov 3, 2025 | 457.84 | 458.15 | 454.00 | 454.81 | 454.81 | -0.20% | 422 |
| Oct 31, 2025 | 455.26 | 456.61 | 452.66 | 455.72 | 455.72 | -0.40% | 1,296 |
| Oct 30, 2025 | 454.95 | 458.58 | 454.88 | 457.53 | 457.53 | 0.37% | 467 |
| Oct 29, 2025 | 456.77 | 456.77 | 453.98 | 455.83 | 455.83 | -0.23% | 1,153 |
| Oct 28, 2025 | 459.25 | 461.93 | 455.77 | 456.89 | 456.89 | -0.66% | 1,888 |
| Oct 27, 2025 | 462.00 | 462.00 | 458.73 | 459.94 | 459.94 | -0.44% | 4,526 |
| Oct 24, 2025 | 462.12 | 462.52 | 459.65 | 461.97 | 461.97 | 0.44% | 1,190 |
| Oct 23, 2025 | 462.11 | 462.41 | 459.74 | 459.95 | 459.95 | -0.66% | 760 |
| Oct 22, 2025 | 461.72 | 463.92 | 461.25 | 463.02 | 463.02 | 0.53% | 1,549 |
| Oct 21, 2025 | 458.52 | 460.99 | 458.52 | 460.57 | 460.57 | 0.77% | 322 |
| Oct 20, 2025 | 454.98 | 457.64 | 454.10 | 457.07 | 457.07 | 1.12% | 237 |
| Oct 17, 2025 | 446.89 | 452.03 | 445.01 | 452.01 | 452.01 | -0.13% | 554 |
| Oct 16, 2025 | 451.72 | 454.31 | 451.09 | 452.58 | 452.58 | 0.03% | 748 |
| Oct 15, 2025 | 452.22 | 453.60 | 450.00 | 452.46 | 452.46 | 0.54% | 243 |
| Oct 14, 2025 | 451.18 | 452.34 | 450.00 | 450.04 | 450.04 | -1.21% | 486 |
| Oct 13, 2025 | 453.88 | 455.55 | 452.87 | 455.55 | 455.55 | 0.12% | 687 |
| Oct 10, 2025 | 459.79 | 460.07 | 455.02 | 455.02 | 455.02 | -1.34% | 1,956 |
| Oct 9, 2025 | 459.11 | 462.09 | 459.11 | 461.20 | 461.20 | 0.19% | 693 |
| Oct 8, 2025 | 456.88 | 460.33 | 456.88 | 460.33 | 460.33 | 0.89% | 1,441 |
| Oct 7, 2025 | 455.66 | 456.67 | 454.57 | 456.26 | 456.26 | -0.08% | 1,017 |
| Oct 6, 2025 | 458.53 | 459.40 | 456.64 | 456.64 | 456.64 | 0.16% | 2,560 |
| Oct 3, 2025 | 452.05 | 458.75 | 451.67 | 455.89 | 455.89 | 1.25% | 986 |
| Oct 2, 2025 | 451.33 | 451.33 | 449.19 | 450.26 | 450.26 | 0.66% | 1,707 |
| Oct 1, 2025 | 435.50 | 447.70 | 435.50 | 447.29 | 447.29 | 3.99% | 1,433 |
| Sep 30, 2025 | 426.36 | 430.13 | 425.50 | 430.13 | 430.13 | 1.02% | 230 |