Ossiam Lux - Ossiam MSCI Europe (EPA:MEUR)
France · Delayed Price · Currency is EUR 121.26
-0.54 (-0.44%)
At close: Sep 23, 2026
EPA:MEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 122.22 | 122.22 | 121.16 | 121.26 | 121.26 | -0.44% | 374 |
| Sep 22, 2026 | 121.80 | 122.06 | 121.28 | 121.80 | 121.80 | 0.21% | 382 |
| Sep 21, 2026 | 121.10 | 122.46 | 120.98 | 121.54 | 121.54 | 1.10% | 365 |
| Sep 18, 2026 | 121.46 | 121.50 | 120.36 | 120.22 | 120.22 | -1.26% | 721 |
| Sep 17, 2026 | 121.42 | 121.78 | 121.26 | 121.76 | 121.76 | 0.91% | 181 |
| Sep 16, 2026 | 120.70 | 120.92 | 120.50 | 120.66 | 120.66 | 0.47% | 566 |
| Sep 15, 2026 | 120.10 | 120.42 | 119.36 | 120.10 | 120.10 | -0.27% | 234 |
| Sep 14, 2026 | 120.80 | 121.06 | 120.40 | 120.42 | 120.42 | -0.48% | 811 |
| Sep 11, 2026 | 120.78 | 121.58 | 120.64 | 121.00 | 121.00 | 0.41% | 413 |
| Sep 10, 2026 | 121.40 | 122.02 | 120.30 | 120.50 | 120.50 | -0.53% | 536 |
| Sep 9, 2026 | 122.52 | 122.62 | 121.00 | 121.14 | 121.14 | -1.50% | 796 |
| Sep 8, 2026 | 122.78 | 123.16 | 122.50 | 122.98 | 122.98 | -0.07% | 128 |
| Sep 7, 2026 | 123.02 | 123.24 | 122.70 | 123.06 | 123.06 | -0.02% | 516 |
| Sep 4, 2026 | 122.80 | 123.24 | 122.70 | 123.08 | 123.08 | 0.08% | 191 |
| Sep 3, 2026 | 122.50 | 122.88 | 122.30 | 122.98 | 122.98 | 0.52% | 458 |
| Sep 2, 2026 | 128.58 | 128.58 | 121.72 | 122.34 | 122.34 | -0.11% | 356 |
| Sep 1, 2026 | 123.14 | 123.34 | 122.22 | 122.48 | 122.48 | -0.50% | 410 |
| Aug 31, 2026 | 124.80 | 124.80 | 123.10 | 123.10 | 123.10 | -1.25% | 1,491 |
| Aug 28, 2026 | 124.14 | 124.22 | 123.88 | 124.66 | 124.66 | 1.05% | 451 |
| Aug 27, 2026 | 124.26 | 125.00 | 123.30 | 123.36 | 123.36 | -0.76% | 725 |
| Aug 26, 2026 | 124.56 | 124.76 | 124.22 | 124.30 | 124.30 | -0.03% | 560 |
| Aug 25, 2026 | 124.40 | 124.56 | 124.14 | 124.34 | 124.34 | 0.32% | 306 |
| Aug 24, 2026 | 123.74 | 124.04 | 123.68 | 123.94 | 123.94 | 0.10% | 466 |
| Aug 21, 2026 | 123.32 | 124.02 | 123.28 | 123.82 | 123.82 | 0.41% | 3,055 |
| Aug 20, 2026 | 123.44 | 123.44 | 122.78 | 123.32 | 123.32 | -0.02% | 1,362 |
| Aug 19, 2026 | 123.66 | 123.98 | 123.34 | 123.34 | 123.34 | -0.10% | 309 |
| Aug 18, 2026 | 124.08 | 124.08 | 123.46 | 123.46 | 123.46 | -0.72% | 468 |
| Aug 17, 2026 | 124.96 | 124.98 | 124.36 | 124.36 | 124.36 | -0.38% | 517 |
| Aug 14, 2026 | 124.94 | 124.94 | 124.60 | 124.84 | 124.84 | 0.03% | 375 |
| Aug 13, 2026 | 125.14 | 125.42 | 124.80 | 124.80 | 124.80 | -0.37% | 10,819 |
| Aug 12, 2026 | 125.18 | 125.18 | 124.72 | 125.26 | 125.26 | 0.27% | 1,269 |
| Aug 11, 2026 | 131.00 | 131.00 | 124.74 | 124.92 | 124.92 | - | 536 |
| Aug 10, 2026 | 124.90 | 125.18 | 124.70 | 124.92 | 124.92 | -0.26% | 509 |
| Aug 7, 2026 | 124.74 | 125.46 | 124.74 | 125.24 | 125.24 | 0.55% | 2,360 |
| Aug 6, 2026 | 124.56 | 124.98 | 124.54 | 124.56 | 124.56 | 0.29% | 4,904 |
| Aug 5, 2026 | 124.78 | 124.78 | 124.00 | 124.20 | 124.20 | 0.05% | 988 |
| Aug 4, 2026 | 124.08 | 124.28 | 123.68 | 124.14 | 124.14 | 0.76% | 690 |
| Aug 3, 2026 | 122.98 | 123.56 | 122.98 | 123.20 | 123.20 | 0.42% | 391 |
| Jul 31, 2026 | 123.52 | 124.00 | 122.64 | 122.68 | 122.68 | - | 348 |
| Jul 30, 2026 | 125.00 | 125.00 | 121.92 | 122.68 | 122.68 | 0.74% | 592 |
| Jul 29, 2026 | 122.62 | 122.62 | 121.78 | 121.78 | 121.78 | -0.57% | 314 |
| Jul 28, 2026 | 122.00 | 122.34 | 121.84 | 122.48 | 122.48 | 0.38% | 309 |
| Jul 27, 2026 | 122.90 | 123.38 | 122.00 | 122.02 | 122.02 | 0.16% | 524 |
| Jul 24, 2026 | 121.00 | 121.76 | 121.00 | 121.82 | 121.82 | 1.08% | 1,013 |
| Jul 23, 2026 | 121.70 | 121.72 | 120.72 | 120.52 | 120.52 | -1.46% | 250 |
| Jul 22, 2026 | 121.12 | 122.68 | 121.12 | 122.30 | 122.30 | 0.64% | 289 |
| Jul 21, 2026 | 127.00 | 127.00 | 120.86 | 121.52 | 121.52 | 0.45% | 1,297 |
| Jul 20, 2026 | 121.02 | 121.40 | 120.84 | 120.98 | 120.98 | -0.23% | 1,763 |
| Jul 17, 2026 | 121.00 | 121.24 | 120.74 | 121.26 | 121.26 | -0.10% | 529 |
| Jul 16, 2026 | 127.54 | 128.50 | 120.50 | 121.38 | 121.38 | -0.10% | 1,620 |