Amundi Label ISR Actions Monde UCITS ETF (EPA:ISRM)
France · Delayed Price · Currency is EUR 12.52
+0.07 (0.54%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:ISRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.51 | 12.52 | 12.51 | 12.52 | 12.52 | 0.54% | 7,506 |
| Sep 21, 2026 | 12.42 | 12.46 | 12.42 | 12.46 | 12.46 | 1.24% | 7,418 |
| Sep 18, 2026 | 12.38 | 12.38 | 12.30 | 12.30 | 12.30 | -0.32% | 3,715 |
| Sep 17, 2026 | 12.34 | 12.34 | 12.33 | 12.34 | 12.34 | 0.71% | 7,900 |
| Sep 16, 2026 | 12.23 | 12.26 | 12.23 | 12.26 | 12.26 | 0.25% | 11,953 |
| Sep 15, 2026 | 12.21 | 12.23 | 12.21 | 12.23 | 12.23 | -0.33% | 47,194 |
| Sep 14, 2026 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | -0.20% | 7,429 |
| Sep 11, 2026 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | 0.93% | 2,939 |
| Sep 10, 2026 | 12.26 | 12.26 | 12.18 | 12.18 | 12.18 | -0.61% | 1,516 |
| Sep 9, 2026 | 12.33 | 12.33 | 12.25 | 12.25 | 12.25 | -0.89% | 5,426 |
| Sep 8, 2026 | 12.39 | 12.39 | 12.35 | 12.36 | 12.36 | -0.48% | 26,449 |
| Sep 7, 2026 | 12.43 | 12.44 | 12.42 | 12.42 | 12.42 | -0.17% | 233,376 |
| Sep 4, 2026 | 12.45 | 12.49 | 12.44 | 12.44 | 12.44 | -0.10% | 6,189 |
| Sep 3, 2026 | 12.34 | 12.46 | 12.34 | 12.46 | 12.46 | 0.59% | 3,395 |
| Sep 2, 2026 | 12.35 | 12.38 | 12.35 | 12.38 | 12.38 | 0.10% | 3,578 |
| Sep 1, 2026 | 12.43 | 12.43 | 12.37 | 12.37 | 12.37 | -0.40% | 3,393 |
| Aug 31, 2026 | 12.48 | 12.48 | 12.42 | 12.42 | 12.42 | -0.93% | 6,008 |
| Aug 28, 2026 | 12.49 | 12.54 | 12.49 | 12.54 | 12.54 | 0.48% | 6,154 |
| Aug 27, 2026 | 12.46 | 12.49 | 12.40 | 12.48 | 12.48 | 0.35% | 6,995 |
| Aug 26, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 0.27% | 1,327 |
| Aug 25, 2026 | 12.41 | 12.41 | 12.38 | 12.40 | 12.40 | 0.32% | 13,700 |
| Aug 24, 2026 | 12.33 | 12.36 | 12.33 | 12.36 | 12.36 | -0.26% | 3,025 |
| Aug 21, 2026 | 12.28 | 12.39 | 12.28 | 12.39 | 12.39 | 0.72% | 3,758 |
| Aug 20, 2026 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | -0.86% | 1,984 |
| Aug 19, 2026 | 12.45 | 12.45 | 12.39 | 12.41 | 12.41 | -0.48% | 5,916 |
| Aug 18, 2026 | 12.51 | 12.51 | 12.46 | 12.47 | 12.47 | -1.10% | 4,915 |
| Aug 17, 2026 | 12.64 | 12.64 | 12.60 | 12.61 | 12.61 | -0.16% | 9,868 |
| Aug 14, 2026 | 12.69 | 12.75 | 12.63 | 12.63 | 12.63 | -0.39% | 6,216 |
| Aug 13, 2026 | 12.65 | 12.68 | 12.63 | 12.68 | 12.68 | 0.50% | 1,286 |
| Aug 12, 2026 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 0.31% | 3,656 |
| Aug 11, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.04% | 5,419 |
| Aug 10, 2026 | 12.57 | 12.58 | 12.57 | 12.58 | 12.58 | 0.14% | 1,089 |
| Aug 7, 2026 | 12.53 | 12.56 | 12.52 | 12.56 | 12.56 | 0.40% | 1,827 |
| Aug 6, 2026 | 12.51 | 12.53 | 12.51 | 12.51 | 12.51 | -0.24% | 9,116 |
| Aug 5, 2026 | 12.56 | 12.56 | 12.54 | 12.54 | 12.54 | 0.47% | 4,483 |
| Aug 4, 2026 | 12.35 | 12.49 | 12.35 | 12.49 | 12.49 | 1.62% | 4,261 |
| Aug 3, 2026 | 12.24 | 12.29 | 12.24 | 12.29 | 12.29 | 1.14% | 1,468 |
| Jul 31, 2026 | 12.16 | 12.16 | 12.15 | 12.15 | 12.15 | 0.73% | 1,274 |
| Jul 30, 2026 | 12.04 | 12.07 | 12.04 | 12.06 | 12.06 | -0.04% | 18,327 |
| Jul 29, 2026 | 12.17 | 12.17 | 12.07 | 12.07 | 12.07 | -0.99% | 1,214 |
| Jul 28, 2026 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 0.59% | 2,499 |
| Jul 27, 2026 | 12.23 | 12.23 | 12.12 | 12.12 | 12.12 | -0.52% | 3,093 |
| Jul 24, 2026 | 12.10 | 12.18 | 12.10 | 12.18 | 12.18 | 0.64% | 433 |
| Jul 23, 2026 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | -1.22% | 7,648 |
| Jul 22, 2026 | 12.14 | 12.25 | 12.14 | 12.25 | 12.25 | 0.49% | 4,429 |
| Jul 21, 2026 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 0.40% | 7,305 |
| Jul 20, 2026 | 12.08 | 12.15 | 12.08 | 12.14 | 12.14 | 0.31% | 11,072 |
| Jul 17, 2026 | 12.07 | 12.10 | 12.07 | 12.10 | 12.10 | -0.96% | 1,947 |
| Jul 16, 2026 | 12.20 | 12.22 | 12.16 | 12.22 | 12.22 | -0.10% | 7,707 |
| Jul 15, 2026 | 12.28 | 12.28 | 12.23 | 12.23 | 12.23 | -0.24% | 1,813 |