Amundi European Strategic Autonomy (EPA:INDEP)
France · Delayed Price · Currency is EUR 5.82
-0.01 (-0.14%)
At close: Sep 23, 2026
EPA:INDEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.83 | 5.85 | 5.79 | 5.83 | 5.83 | 0.24% | 12,989 |
| Sep 21, 2026 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | 1.27% | 20,416 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.74 | 5.74 | 5.74 | -1.27% | 8,249 |
| Sep 17, 2026 | 5.81 | 5.83 | 5.79 | 5.81 | 5.81 | 0.99% | 15,580 |
| Sep 16, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.45% | 6,718 |
| Sep 15, 2026 | 5.73 | 5.75 | 5.70 | 5.73 | 5.73 | -0.21% | 17,983 |
| Sep 14, 2026 | 5.78 | 5.79 | 5.72 | 5.74 | 5.74 | -1.17% | 36,533 |
| Sep 11, 2026 | 5.81 | 5.88 | 5.79 | 5.81 | 5.81 | -0.63% | 7,339 |
| Sep 10, 2026 | 5.83 | 5.85 | 5.79 | 5.85 | 5.85 | 0.31% | 14,207 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -2.02% | 14,775 |
| Sep 8, 2026 | 5.89 | 5.95 | 5.87 | 5.95 | 5.95 | 1.02% | 9,108 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | 0.32% | 19,485 |
| Sep 4, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | 0.34% | 18,047 |
| Sep 3, 2026 | 5.84 | 5.86 | 5.83 | 5.85 | 5.85 | 0.14% | 4,428 |
| Sep 2, 2026 | 5.85 | 5.88 | 5.82 | 5.84 | 5.84 | -0.70% | 9,609 |
| Sep 1, 2026 | 5.90 | 5.92 | 5.84 | 5.88 | 5.88 | -0.44% | 15,321 |
| Aug 31, 2026 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -1.07% | 11,282 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | 0.52% | 8,118 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.18% | 4,282 |
| Aug 26, 2026 | 5.98 | 6.01 | 5.95 | 6.01 | 6.01 | 0.53% | 9,574 |
| Aug 25, 2026 | 5.99 | 6.00 | 5.97 | 5.98 | 5.98 | 0.54% | 13,028 |
| Aug 24, 2026 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | -0.50% | 13,678 |
| Aug 21, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.45% | 6,265 |
| Aug 20, 2026 | 5.96 | 5.96 | 5.93 | 5.95 | 5.95 | -0.20% | 7,523 |
| Aug 19, 2026 | 5.98 | 6.00 | 5.97 | 5.97 | 5.97 | -1.11% | 15,341 |
| Aug 18, 2026 | 6.04 | 6.06 | 5.98 | 6.03 | 6.03 | -0.30% | 14,789 |
| Aug 17, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 0.15% | 15,594 |
| Aug 14, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | 0.02% | 10,558 |
| Aug 13, 2026 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | 0.45% | 8,174 |
| Aug 12, 2026 | 6.04 | 6.05 | 6.01 | 6.01 | 6.01 | 0.17% | 12,117 |
| Aug 11, 2026 | 5.99 | 6.02 | 5.97 | 6.00 | 6.00 | 0.64% | 13,376 |
| Aug 10, 2026 | 5.98 | 6.00 | 5.97 | 5.97 | 5.97 | 0.17% | 9,589 |
| Aug 7, 2026 | 5.95 | 5.99 | 5.95 | 5.96 | 5.96 | 1.38% | 4,726 |
| Aug 6, 2026 | 5.91 | 5.94 | 5.87 | 5.87 | 5.87 | -0.36% | 13,451 |
| Aug 5, 2026 | 5.94 | 5.95 | 5.89 | 5.90 | 5.90 | -0.15% | 19,453 |
| Aug 4, 2026 | 5.91 | 5.92 | 5.88 | 5.90 | 5.90 | 1.11% | 6,682 |
| Aug 3, 2026 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | -0.14% | 13,092 |
| Jul 31, 2026 | 5.84 | 5.87 | 5.78 | 5.85 | 5.85 | 1.05% | 5,941 |
| Jul 30, 2026 | 5.77 | 5.81 | 5.76 | 5.79 | 5.79 | -0.36% | 6,093 |
| Jul 29, 2026 | 5.77 | 5.81 | 5.73 | 5.81 | 5.81 | 1.34% | 7,007 |
| Jul 28, 2026 | 5.78 | 5.80 | 5.73 | 5.73 | 5.73 | -1.73% | 10,486 |
| Jul 27, 2026 | 5.86 | 5.86 | 5.78 | 5.83 | 5.83 | 0.48% | 18,236 |
| Jul 24, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 1.38% | 26,960 |
| Jul 23, 2026 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | -1.29% | 11,425 |
| Jul 22, 2026 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | -0.07% | 8,499 |
| Jul 21, 2026 | 5.79 | 5.81 | 5.78 | 5.80 | 5.80 | 0.66% | 7,179 |
| Jul 20, 2026 | 5.78 | 5.80 | 5.75 | 5.77 | 5.77 | 0.02% | 34,489 |
| Jul 17, 2026 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | -1.45% | 23,472 |
| Jul 16, 2026 | 5.82 | 5.85 | 5.75 | 5.85 | 5.85 | 0.76% | 44,032 |
| Jul 15, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | -0.31% | 6,349 |