Amundi MSCI Europe Momentum Factor (EPA:MCEU)
France · Delayed Price · Currency is EUR 125.58
-2.74 (-2.14%)
Aug 1, 2025, 4:33 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 127.52 | 127.52 | 124.82 | 125.52 | 125.58 | -2.55% | 1,210 |
| Jul 31, 2025 | 129.06 | 129.48 | 128.80 | 128.80 | 128.80 | 1.02% | 445 |
| Jul 30, 2025 | 126.90 | 127.50 | 126.90 | 127.50 | 127.50 | 0.36% | 105 |
| Jul 29, 2025 | 126.14 | 127.12 | 126.14 | 127.04 | 127.04 | 1.11% | 693 |
| Jul 28, 2025 | 127.02 | 127.04 | 125.64 | 125.64 | 125.64 | -0.51% | 1,449 |
| Jul 25, 2025 | 126.32 | 126.32 | 126.00 | 126.28 | 126.28 | -0.36% | 646 |
| Jul 24, 2025 | 127.24 | 127.50 | 126.74 | 126.74 | 126.74 | 0.56% | 542 |
| Jul 23, 2025 | 125.92 | 126.30 | 125.92 | 126.04 | 126.04 | 0.83% | 539 |
| Jul 22, 2025 | 126.36 | 126.36 | 125.00 | 125.00 | 125.00 | -1.04% | 119 |
| Jul 21, 2025 | 126.82 | 126.82 | 126.16 | 126.32 | 126.32 | -0.32% | 221 |
| Jul 18, 2025 | 127.08 | 127.08 | 126.62 | 126.72 | 126.72 | 0.11% | 6,553 |
| Jul 17, 2025 | 125.96 | 126.58 | 125.96 | 126.58 | 126.58 | 1.04% | 548 |
| Jul 16, 2025 | 125.30 | 125.90 | 125.18 | 125.28 | 125.28 | -0.05% | 2,621 |
| Jul 15, 2025 | 126.48 | 126.48 | 125.34 | 125.34 | 125.34 | -0.74% | 176 |
| Jul 14, 2025 | 125.12 | 126.28 | 124.94 | 126.28 | 126.28 | 0.48% | 500 |
| Jul 11, 2025 | 126.50 | 126.50 | 125.62 | 125.68 | 125.68 | -1.19% | 7 |
| Jul 10, 2025 | 127.50 | 127.50 | 127.20 | 127.20 | 127.20 | -0.08% | 2 |
| Jul 9, 2025 | 126.46 | 127.30 | 126.38 | 127.30 | 127.30 | 1.26% | 85 |
| Jul 8, 2025 | 126.04 | 126.04 | 125.64 | 125.72 | 125.72 | -0.11% | 750 |
| Jul 7, 2025 | 124.56 | 125.86 | 124.56 | 125.86 | 125.86 | 1.17% | 7,335 |
| Jul 4, 2025 | 124.56 | 124.56 | 124.12 | 124.40 | 124.40 | -0.08% | 256 |
| Jul 3, 2025 | 123.88 | 124.50 | 123.50 | 124.50 | 124.50 | 0.65% | 264 |
| Jul 2, 2025 | 124.72 | 124.72 | 123.22 | 123.70 | 123.70 | -0.32% | 2,850 |
| Jul 1, 2025 | 125.94 | 126.00 | 124.10 | 124.10 | 124.10 | -1.19% | 114 |
| Jun 30, 2025 | 126.16 | 126.16 | 125.60 | 125.60 | 125.60 | -0.02% | 49 |
| Jun 27, 2025 | 125.34 | 125.62 | 125.30 | 125.62 | 125.62 | 0.75% | 44 |
| Jun 26, 2025 | 124.36 | 124.76 | 124.24 | 124.68 | 124.68 | 0.61% | 581 |
| Jun 25, 2025 | 124.82 | 124.82 | 123.92 | 123.92 | 123.92 | -0.77% | 1,545 |
| Jun 24, 2025 | 124.70 | 124.90 | 124.60 | 124.88 | 124.88 | 1.48% | 900 |
| Jun 23, 2025 | 122.76 | 123.30 | 122.40 | 123.06 | 123.06 | -0.49% | 1,751 |
| Jun 20, 2025 | 123.30 | 123.82 | 123.30 | 123.66 | 123.66 | 0.77% | 3,934 |
| Jun 19, 2025 | 123.40 | 123.40 | 122.72 | 122.72 | 122.72 | -0.90% | 20 |
| Jun 18, 2025 | 124.10 | 124.24 | 123.84 | 123.84 | 123.84 | -0.08% | 525 |
| Jun 17, 2025 | 123.94 | 123.94 | 123.24 | 123.94 | 123.94 | -0.93% | 1,426 |
| Jun 16, 2025 | 124.68 | 125.14 | 124.58 | 125.10 | 125.10 | 0.89% | 279 |
| Jun 13, 2025 | 123.84 | 124.20 | 123.84 | 124.00 | 124.00 | -0.78% | 371 |
| Jun 12, 2025 | 125.00 | 125.00 | 124.00 | 124.98 | 124.98 | -0.32% | 135 |
| Jun 11, 2025 | 125.32 | 125.60 | 125.32 | 125.38 | 125.38 | -0.03% | 2,286 |
| Jun 10, 2025 | 126.50 | 126.50 | 125.42 | 125.42 | 125.42 | -1.20% | 339 |
| Jun 9, 2025 | 127.50 | 127.50 | 126.94 | 126.94 | 126.94 | -0.66% | 634 |
| Jun 6, 2025 | 127.58 | 127.78 | 127.54 | 127.78 | 127.78 | 0.22% | 418 |
| Jun 5, 2025 | 126.82 | 127.56 | 126.82 | 127.50 | 127.50 | 1.00% | 2,250 |
| Jun 4, 2025 | 126.70 | 126.82 | 126.24 | 126.24 | 126.24 | -0.03% | 72 |
| Jun 3, 2025 | 126.78 | 126.78 | 125.82 | 126.28 | 126.28 | 0.10% | 383 |
| Jun 2, 2025 | 126.38 | 126.38 | 125.42 | 126.16 | 126.16 | 0.17% | 1,041 |
| May 30, 2025 | 125.72 | 126.54 | 125.72 | 125.94 | 125.94 | 0.24% | 195 |
| May 29, 2025 | 126.80 | 126.80 | 125.62 | 125.64 | 125.64 | -0.30% | 852 |
| May 28, 2025 | 126.74 | 127.04 | 126.02 | 126.02 | 126.02 | -0.65% | 2,524 |
| May 27, 2025 | 126.90 | 127.28 | 126.70 | 126.84 | 126.84 | 0.24% | 4,075 |
| May 26, 2025 | 126.64 | 126.80 | 126.40 | 126.54 | 126.54 | 1.13% | 543 |