Amundi MSCI Europe Momentum Factor (EPA:MCEU)
France · Delayed Price · Currency is EUR 147.44
-0.80 (-0.54%)
May 7, 2026, 10:25 AM CET
EPA:MCEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 148.14 | 148.14 | 147.44 | 147.44 | - | -0.54% | 355 |
| May 6, 2026 | 146.84 | 148.24 | 146.76 | 148.24 | 148.24 | 2.09% | 1,691 |
| May 5, 2026 | 144.58 | 144.86 | 143.86 | 145.20 | 145.20 | 0.83% | 4,251 |
| May 4, 2026 | 146.10 | 146.62 | 143.82 | 144.00 | 144.00 | -1.34% | 13,134 |
| Apr 30, 2026 | 142.58 | 146.06 | 142.58 | 145.96 | 145.96 | 1.62% | 225 |
| Apr 29, 2026 | 144.36 | 144.56 | 143.64 | 143.64 | 143.64 | -0.35% | 233 |
| Apr 28, 2026 | 144.06 | 144.16 | 143.62 | 144.14 | 144.14 | -0.06% | 208 |
| Apr 27, 2026 | 144.76 | 145.30 | 144.30 | 144.22 | 144.22 | -0.19% | 3,305 |
| Apr 24, 2026 | 144.76 | 145.62 | 144.16 | 144.50 | 144.50 | -1.00% | 394 |
| Apr 23, 2026 | 144.78 | 145.94 | 144.28 | 145.96 | 145.96 | 0.25% | 283 |
| Apr 22, 2026 | 146.86 | 146.86 | 145.46 | 145.60 | 145.60 | -0.16% | 263 |
| Apr 21, 2026 | 147.82 | 147.98 | 145.78 | 145.84 | 145.84 | -1.46% | 1,134 |
| Apr 20, 2026 | 147.72 | 147.78 | 147.30 | 148.00 | 148.00 | -0.84% | 505 |
| Apr 17, 2026 | 145.94 | 149.38 | 145.80 | 149.26 | 149.26 | 1.95% | 347 |
| Apr 16, 2026 | 148.12 | 148.26 | 146.08 | 146.40 | 146.40 | -0.92% | 9,197 |
| Apr 15, 2026 | 148.36 | 148.50 | 147.76 | 147.76 | 147.76 | -0.57% | 957 |
| Apr 14, 2026 | 147.72 | 148.56 | 147.62 | 148.60 | 148.60 | 1.35% | 439 |
| Apr 13, 2026 | 145.36 | 146.78 | 145.24 | 146.62 | 146.62 | -0.24% | 131 |
| Apr 10, 2026 | 146.30 | 147.54 | 146.30 | 146.98 | 146.98 | 0.48% | 613 |
| Apr 9, 2026 | 146.12 | 146.28 | 145.00 | 146.28 | 146.28 | 0.04% | 405 |
| Apr 8, 2026 | 145.46 | 146.98 | 145.46 | 146.22 | 146.22 | 5.50% | 589 |
| Apr 7, 2026 | 141.98 | 141.98 | 138.00 | 138.60 | 138.60 | -0.96% | 6,185 |
| Apr 2, 2026 | 138.00 | 140.34 | 137.96 | 139.94 | 139.94 | -0.65% | 417 |
| Apr 1, 2026 | 140.38 | 141.04 | 139.50 | 140.86 | 140.86 | 4.17% | 2,875 |
| Mar 31, 2026 | 134.30 | 136.44 | 133.90 | 135.22 | 135.22 | 0.88% | 232 |
| Mar 30, 2026 | 132.98 | 134.18 | 132.80 | 134.04 | 134.04 | 0.27% | 358 |
| Mar 27, 2026 | 135.46 | 135.50 | 133.08 | 133.68 | 133.68 | -1.26% | 7,099 |
| Mar 26, 2026 | 136.94 | 136.94 | 135.52 | 135.38 | 135.38 | -1.91% | 106 |
| Mar 25, 2026 | 137.68 | 138.48 | 137.60 | 138.02 | 138.02 | 1.87% | 1,167 |
| Mar 24, 2026 | 135.26 | 135.84 | 133.86 | 135.48 | 135.48 | 0.31% | 842 |
| Mar 23, 2026 | 130.26 | 137.52 | 129.34 | 135.06 | 135.06 | 1.32% | 1,523 |
| Mar 20, 2026 | 137.58 | 137.58 | 133.22 | 133.30 | 133.30 | -2.00% | 467 |
| Mar 19, 2026 | 138.20 | 138.22 | 135.00 | 136.02 | 136.02 | -2.95% | 1,270 |
| Mar 18, 2026 | 141.40 | 142.36 | 139.90 | 140.16 | 140.16 | 0.03% | 456 |
| Mar 17, 2026 | 138.86 | 138.86 | 138.18 | 140.12 | 140.12 | 0.63% | 12 |
| Mar 16, 2026 | 138.10 | 139.90 | 137.60 | 139.24 | 139.24 | 0.81% | 579 |
| Mar 13, 2026 | 138.04 | 140.00 | 137.70 | 138.12 | 138.12 | -0.93% | 2,206 |
| Mar 12, 2026 | 141.40 | 141.40 | 138.46 | 139.42 | 139.42 | -1.12% | 339 |
| Mar 11, 2026 | 141.28 | 141.48 | 140.74 | 141.00 | 141.00 | -1.14% | 446 |
| Mar 10, 2026 | 141.76 | 143.40 | 141.70 | 142.62 | 142.62 | 3.17% | 926 |
| Mar 9, 2026 | 134.58 | 138.18 | 134.34 | 138.24 | 138.24 | -0.40% | 2,327 |
| Mar 6, 2026 | 140.94 | 141.72 | 137.84 | 138.80 | 138.80 | -1.32% | 3,324 |
| Mar 5, 2026 | 143.64 | 145.36 | 140.66 | 140.66 | 140.66 | -2.39% | 3,486 |
| Mar 4, 2026 | 141.00 | 144.28 | 140.70 | 144.10 | 144.10 | 2.43% | 5,320 |
| Mar 3, 2026 | 143.80 | 143.80 | 139.58 | 140.68 | 140.68 | -3.75% | 6,086 |
| Mar 2, 2026 | 145.96 | 146.52 | 145.00 | 146.16 | 146.16 | -1.89% | 1,726 |
| Feb 27, 2026 | 150.30 | 150.68 | 148.74 | 148.98 | 148.98 | -0.77% | 1,638 |
| Feb 26, 2026 | 150.44 | 150.48 | 149.68 | 150.14 | 150.14 | -0.15% | 786 |
| Feb 25, 2026 | 149.60 | 150.36 | 149.30 | 150.36 | 150.36 | 1.46% | 892 |
| Feb 24, 2026 | 147.94 | 148.22 | 147.50 | 148.20 | 148.20 | -0.35% | 1,323 |