Amundi MSCI World Health Care TR UCITS ETF (EPA:HLTW)
France · Delayed Price · Currency is EUR 457.71
-2.03 (-0.44%)
Nov 7, 2025, 5:35 PM CET
EPA:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 425.53 | 426.75 | 423.25 | 425.78 | 425.78 | 0.19% | 639 |
| Sep 26, 2025 | 423.35 | 426.49 | 423.35 | 424.96 | 424.96 | 0.51% | 421 |
| Sep 25, 2025 | 427.90 | 428.59 | 422.79 | 422.79 | 422.79 | -1.59% | 610 |
| Sep 24, 2025 | 429.63 | 430.71 | 428.84 | 429.63 | 429.63 | -0.10% | 804 |
| Sep 23, 2025 | 430.00 | 430.37 | 429.20 | 430.05 | 430.05 | -0.42% | 316 |
| Sep 22, 2025 | 431.74 | 432.09 | 430.00 | 431.88 | 431.88 | 0.21% | 2,251 |
| Sep 19, 2025 | 430.68 | 433.09 | 430.68 | 430.96 | 430.96 | 0.20% | 757 |
| Sep 18, 2025 | 428.85 | 431.43 | 428.43 | 430.11 | 430.11 | 0.22% | 579 |
| Sep 17, 2025 | 426.00 | 429.18 | 426.00 | 429.18 | 429.18 | 0.58% | 428 |
| Sep 16, 2025 | 428.84 | 431.75 | 426.04 | 426.72 | 426.72 | -0.64% | 839 |
| Sep 15, 2025 | 434.29 | 434.54 | 429.34 | 429.45 | 429.45 | -1.39% | 1,406 |
| Sep 12, 2025 | 437.83 | 438.77 | 435.50 | 435.50 | 435.50 | -0.59% | 1,454 |
| Sep 11, 2025 | 434.38 | 438.10 | 433.86 | 438.10 | 438.10 | 1.27% | 752 |
| Sep 10, 2025 | 436.68 | 437.11 | 432.00 | 432.59 | 432.59 | -0.74% | 1,709 |
| Sep 9, 2025 | 432.99 | 435.82 | 432.70 | 435.82 | 435.82 | 0.68% | 1,205 |
| Sep 8, 2025 | 434.40 | 434.69 | 430.41 | 432.89 | 432.89 | -0.36% | 426 |
| Sep 5, 2025 | 435.06 | 435.75 | 433.52 | 434.46 | 434.46 | -0.26% | 772 |
| Sep 4, 2025 | 434.30 | 435.59 | 432.90 | 435.59 | 435.59 | 0.62% | 811 |
| Sep 3, 2025 | 434.16 | 435.43 | 432.90 | 432.90 | 432.90 | 0.18% | 477 |
| Sep 2, 2025 | 432.38 | 434.35 | 431.33 | 432.11 | 432.11 | -0.19% | 358 |
| Sep 1, 2025 | 433.28 | 433.28 | 431.88 | 432.95 | 432.95 | 0.68% | 303 |