Amundi Isr Actions Marches Emergents UCITS ETF (EPA:ISRG)
France · Delayed Price · Currency is EUR 7.68
+0.04 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.56% | 13,809 |
| Sep 21, 2026 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 2.97% | 3,586 |
| Sep 18, 2026 | 7.45 | 7.46 | 7.41 | 7.41 | 7.41 | 0.22% | 2,113 |
| Sep 17, 2026 | 7.33 | 7.33 | 7.33 | 7.40 | 7.40 | 1.30% | - |
| Sep 16, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 0.88% | 4,421 |
| Sep 15, 2026 | 7.25 | 7.25 | 7.25 | 7.24 | 7.24 | -1.03% | 4,509 |
| Sep 14, 2026 | 7.34 | 7.34 | 7.26 | 7.31 | 7.31 | -1.77% | 10,025 |
| Sep 11, 2026 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 1.11% | 2,988 |
| Sep 10, 2026 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | -1.72% | 801 |
| Sep 9, 2026 | 7.54 | 7.54 | 7.49 | 7.49 | 7.49 | -0.48% | 1,262 |
| Sep 8, 2026 | 7.47 | 7.53 | 7.47 | 7.53 | 7.53 | 0.08% | 100 |
| Sep 7, 2026 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | 0.60% | 2,564 |
| Sep 4, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.81% | 1,730 |
| Sep 3, 2026 | 7.30 | 7.33 | 7.30 | 7.34 | 7.34 | -0.08% | 1,508 |
| Sep 2, 2026 | 7.30 | 7.30 | 7.26 | 7.35 | 7.35 | -0.62% | 1,224 |
| Sep 1, 2026 | 7.44 | 7.44 | 7.35 | 7.40 | 7.40 | 0.35% | 1,450 |
| Aug 31, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.89% | 1,835 |
| Aug 28, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 0.68% | 1,207 |
| Aug 27, 2026 | 7.41 | 7.42 | 7.39 | 7.39 | 7.39 | 0.27% | 2,211 |
| Aug 26, 2026 | 7.38 | 7.38 | 7.38 | 7.37 | 7.37 | 0.53% | - |
| Aug 25, 2026 | 7.29 | 7.34 | 7.29 | 7.33 | 7.33 | 1.57% | 1,910 |
| Aug 24, 2026 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | -1.85% | 20,641 |
| Aug 21, 2026 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | 1.34% | 3,579 |
| Aug 20, 2026 | 7.27 | 7.27 | 7.27 | 7.25 | 7.25 | 0.26% | - |
| Aug 19, 2026 | 7.21 | 7.21 | 7.21 | 7.23 | 7.23 | 0.26% | - |
| Aug 18, 2026 | 7.35 | 7.35 | 7.29 | 7.21 | 7.21 | -3.59% | 2,907 |
| Aug 17, 2026 | 7.43 | 7.43 | 7.42 | 7.48 | 7.48 | 1.88% | 550 |
| Aug 14, 2026 | 7.38 | 7.40 | 7.38 | 7.35 | 7.35 | -1.01% | 168 |
| Aug 13, 2026 | 7.37 | 7.41 | 7.35 | 7.42 | 7.42 | 0.98% | 78 |
| Aug 12, 2026 | 7.29 | 7.36 | 7.29 | 7.35 | 7.35 | 1.23% | 260 |
| Aug 11, 2026 | 7.22 | 7.25 | 7.22 | 7.26 | 7.26 | 0.61% | 60 |
| Aug 10, 2026 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | -0.15% | 5,634 |
| Aug 7, 2026 | 7.19 | 7.23 | 7.19 | 7.23 | 7.23 | -0.17% | 474 |
| Aug 6, 2026 | 7.15 | 7.24 | 7.14 | 7.24 | 7.24 | -0.48% | 1,549 |
| Aug 5, 2026 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | -0.11% | 2,837 |
| Aug 4, 2026 | 7.15 | 7.28 | 7.13 | 7.28 | 7.28 | 2.80% | 1,608 |
| Aug 3, 2026 | 7.13 | 7.13 | 7.08 | 7.08 | 7.08 | 0.53% | 18,974 |
| Jul 31, 2026 | 7.14 | 7.16 | 7.13 | 7.05 | 7.05 | 1.32% | 38,365 |
| Jul 30, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.07% | 27,965 |
| Jul 29, 2026 | 6.87 | 6.88 | 6.81 | 6.81 | 6.81 | -2.25% | 99,900 |
| Jul 28, 2026 | 6.95 | 6.95 | 6.90 | 6.97 | 6.97 | -1.11% | 3,811 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -0.97% | 2,572 |
| Jul 24, 2026 | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | -0.57% | 5,132 |
| Jul 23, 2026 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | -1.40% | 4,361 |
| Jul 22, 2026 | 7.19 | 7.19 | 7.17 | 7.26 | 7.26 | -0.14% | 33,964 |
| Jul 21, 2026 | 7.22 | 7.22 | 7.22 | 7.27 | 7.27 | 2.44% | 30,000 |
| Jul 20, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.08% | 76,162 |
| Jul 17, 2026 | 6.92 | 7.02 | 6.89 | 7.02 | 7.02 | -1.94% | 11,727 |
| Jul 16, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | -0.95% | 23,942 |
| Jul 15, 2026 | 7.36 | 7.36 | 7.30 | 7.23 | 7.23 | -0.85% | 31,578 |