Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (EPA:MFED)
France · Delayed Price · Currency is EUR 338.20
-2.85 (-0.84%)
Apr 9, 2026, 3:30 PM CET
EPA:MFED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 340.25 | 340.25 | 337.60 | 338.50 | - | -0.75% | 129 |
| Apr 8, 2026 | 340.25 | 342.35 | 338.00 | 341.05 | 341.05 | 4.94% | 4,476 |
| Apr 7, 2026 | 328.10 | 331.60 | 324.60 | 325.00 | 325.00 | -0.87% | 2,664 |
| Apr 2, 2026 | 324.00 | 327.85 | 322.75 | 327.85 | 327.85 | -0.53% | 147 |
| Apr 1, 2026 | 328.75 | 329.65 | 326.75 | 329.60 | 329.60 | 3.05% | 1,500 |
| Mar 31, 2026 | 317.65 | 320.70 | 317.00 | 319.85 | 319.85 | 0.69% | 3,368 |
| Mar 30, 2026 | 314.55 | 317.90 | 314.55 | 317.65 | 317.65 | 0.81% | 2,016 |
| Mar 27, 2026 | 318.75 | 318.75 | 314.35 | 315.10 | 315.10 | -1.15% | 1,654 |
| Mar 26, 2026 | 321.25 | 321.25 | 318.70 | 318.75 | 318.75 | -1.45% | 831 |
| Mar 25, 2026 | 323.80 | 324.80 | 321.75 | 323.45 | 323.45 | 1.43% | 16,755 |
| Mar 24, 2026 | 319.60 | 320.05 | 315.55 | 318.90 | 318.90 | 0.05% | 5,984 |
| Mar 23, 2026 | 309.50 | 323.10 | 307.40 | 318.75 | 318.75 | 1.14% | 4,178 |
| Mar 20, 2026 | 324.15 | 324.45 | 315.15 | 315.15 | 315.15 | -1.85% | 1,441 |
| Mar 19, 2026 | 324.60 | 324.60 | 319.55 | 321.10 | 321.10 | -2.43% | 3,646 |
| Mar 18, 2026 | 332.70 | 334.00 | 327.90 | 329.10 | 329.10 | -0.38% | 962 |
| Mar 17, 2026 | 328.15 | 331.60 | 327.80 | 330.35 | 330.35 | 0.52% | 4,054 |
| Mar 16, 2026 | 327.50 | 330.00 | 325.40 | 328.65 | 328.65 | 0.44% | 1,541 |
| Mar 13, 2026 | 325.80 | 330.50 | 324.45 | 327.20 | 327.20 | -0.56% | 3,882 |
| Mar 12, 2026 | 329.80 | 330.25 | 327.00 | 329.05 | 329.05 | -0.59% | 788 |
| Mar 11, 2026 | 330.50 | 331.60 | 329.35 | 331.00 | 331.00 | -0.79% | 1,316 |
| Mar 10, 2026 | 332.80 | 334.45 | 330.60 | 333.65 | 333.65 | 2.57% | 4,086 |
| Mar 9, 2026 | 319.10 | 325.45 | 318.45 | 325.30 | 325.30 | -0.78% | 1,881 |
| Mar 6, 2026 | 332.05 | 332.95 | 324.65 | 327.85 | 327.85 | -1.10% | 1,640 |
| Mar 5, 2026 | 335.25 | 339.00 | 330.85 | 331.50 | 331.50 | -1.43% | 7,579 |
| Mar 4, 2026 | 332.30 | 337.75 | 331.50 | 336.30 | 336.30 | 1.46% | 1,427 |
| Mar 3, 2026 | 337.95 | 337.95 | 329.20 | 331.45 | 331.45 | -3.65% | 4,089 |
| Mar 2, 2026 | 342.95 | 345.40 | 342.15 | 344.00 | 344.00 | -2.13% | 4,000 |
| Feb 27, 2026 | 352.40 | 353.40 | 350.50 | 351.50 | 351.50 | -0.13% | 774 |
| Feb 26, 2026 | 352.10 | 353.55 | 350.75 | 351.95 | 351.95 | -0.17% | 1,741 |
| Feb 25, 2026 | 351.30 | 352.55 | 351.00 | 352.55 | 352.55 | 0.83% | 965 |
| Feb 24, 2026 | 348.70 | 350.00 | 348.00 | 349.65 | 349.65 | 0.03% | 2,793 |
| Feb 23, 2026 | 349.55 | 351.25 | 349.45 | 349.55 | 349.55 | -0.13% | 1,554 |
| Feb 20, 2026 | 346.75 | 350.30 | 346.55 | 350.00 | 350.00 | 1.20% | 3,312 |
| Feb 19, 2026 | 347.10 | 347.65 | 344.50 | 345.85 | 345.85 | -0.49% | 408 |
| Feb 18, 2026 | 344.70 | 347.55 | 344.70 | 347.55 | 347.55 | 0.58% | 17,645 |
| Feb 17, 2026 | 341.05 | 345.55 | 341.00 | 345.55 | 345.55 | 1.30% | 3,859 |
| Feb 16, 2026 | 342.20 | 342.80 | 341.10 | 341.10 | 341.10 | 0.03% | 1,071 |
| Feb 13, 2026 | 342.45 | 342.80 | 340.00 | 341.00 | 341.00 | -0.67% | 2,658 |
| Feb 12, 2026 | 348.30 | 348.30 | 342.85 | 343.30 | 343.30 | -0.55% | 824 |
| Feb 11, 2026 | 346.00 | 346.00 | 343.60 | 345.20 | 345.20 | -0.22% | 473 |
| Feb 10, 2026 | 346.05 | 346.80 | 345.75 | 345.95 | 345.95 | -0.07% | 2,108 |
| Feb 9, 2026 | 344.55 | 346.20 | 342.80 | 346.20 | 346.20 | 1.01% | 871 |
| Feb 6, 2026 | 338.75 | 342.75 | 338.00 | 342.75 | 342.75 | 0.85% | 747 |
| Feb 5, 2026 | 342.00 | 343.10 | 338.00 | 339.85 | 339.85 | -0.63% | 821 |
| Feb 4, 2026 | 342.55 | 344.00 | 341.35 | 342.00 | 342.00 | -0.10% | 970 |
| Feb 3, 2026 | 344.75 | 345.85 | 341.20 | 342.35 | 342.35 | -0.09% | 3,814 |
| Feb 2, 2026 | 337.15 | 343.00 | 337.15 | 342.65 | 342.65 | 0.94% | 819 |
| Jan 30, 2026 | 337.20 | 340.00 | 337.20 | 339.45 | 339.45 | 1.04% | 829 |
| Jan 29, 2026 | 339.05 | 340.10 | 335.70 | 335.95 | 335.95 | -0.67% | 257 |
| Jan 28, 2026 | 341.40 | 341.70 | 338.00 | 338.20 | 338.20 | -0.72% | 1,519 |