Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (EPA:MFED)
France · Delayed Price · Currency is EUR 366.75
-2.25 (-0.61%)
Sep 23, 2026, 5:35 PM CET
EPA:MFED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 370.75 | 370.75 | 367.00 | 367.25 | - | -0.47% | 377 |
| Sep 22, 2026 | 368.55 | 370.35 | 367.00 | 369.00 | 369.00 | 0.19% | 1,135 |
| Sep 21, 2026 | 366.75 | 368.45 | 366.45 | 368.30 | 368.30 | 1.21% | 638 |
| Sep 18, 2026 | 367.20 | 367.20 | 362.70 | 363.90 | 363.90 | -1.02% | 1,154 |
| Sep 17, 2026 | 366.90 | 368.20 | 365.20 | 367.65 | 367.65 | 0.89% | 78 |
| Sep 16, 2026 | 364.15 | 364.50 | 363.40 | 364.40 | 364.40 | 0.65% | 249 |
| Sep 15, 2026 | 361.20 | 363.00 | 359.55 | 362.05 | 362.05 | -0.17% | 1,034 |
| Sep 14, 2026 | 364.75 | 364.75 | 361.45 | 362.65 | 362.65 | -1.28% | 550 |
| Sep 11, 2026 | 365.95 | 367.80 | 365.95 | 367.35 | 367.35 | 0.77% | 664 |
| Sep 10, 2026 | 367.15 | 367.70 | 364.35 | 364.55 | 364.55 | -0.71% | 273 |
| Sep 9, 2026 | 370.35 | 370.35 | 365.25 | 367.15 | 367.15 | -1.38% | 119 |
| Sep 8, 2026 | 370.55 | 372.40 | 369.25 | 372.30 | 372.30 | 0.20% | 955 |
| Sep 7, 2026 | 371.35 | 371.55 | 369.95 | 371.55 | 371.55 | 0.23% | 461 |
| Sep 4, 2026 | 369.00 | 370.80 | 369.00 | 370.70 | 370.70 | 0.26% | 203 |
| Sep 3, 2026 | 369.10 | 369.75 | 367.95 | 369.75 | 369.75 | 0.28% | 365 |
| Sep 2, 2026 | 369.10 | 369.10 | 367.15 | 368.70 | 368.70 | -0.12% | 120 |
| Sep 1, 2026 | 372.45 | 372.50 | 368.30 | 369.15 | 369.15 | -0.89% | 1,166 |
| Aug 31, 2026 | 375.15 | 375.40 | 372.45 | 372.45 | 372.45 | -0.87% | 525 |
| Aug 28, 2026 | 374.95 | 376.20 | 374.90 | 375.70 | 375.70 | 0.76% | 609 |
| Aug 27, 2026 | 376.45 | 376.45 | 372.50 | 372.85 | 372.85 | -0.60% | 425 |
| Aug 26, 2026 | 375.85 | 375.85 | 374.45 | 375.10 | 375.10 | 0.04% | 74 |
| Aug 25, 2026 | 375.60 | 376.35 | 374.35 | 374.95 | 374.95 | 0.31% | 1,396 |
| Aug 24, 2026 | 373.40 | 374.50 | 373.00 | 373.80 | 373.80 | -0.17% | 1,374 |
| Aug 21, 2026 | 372.75 | 374.45 | 372.75 | 374.45 | 374.45 | 0.59% | 508 |
| Aug 20, 2026 | 373.10 | 373.35 | 371.10 | 372.25 | 372.25 | -0.24% | 428 |
| Aug 19, 2026 | 375.80 | 375.80 | 373.15 | 373.15 | 373.15 | -0.57% | 90 |
| Aug 18, 2026 | 378.40 | 378.40 | 375.30 | 375.30 | 375.30 | -1.16% | 1,183 |
| Aug 17, 2026 | 381.45 | 381.45 | 379.70 | 379.70 | 379.70 | -0.07% | 301 |
| Aug 14, 2026 | 381.20 | 381.40 | 379.95 | 379.95 | 379.95 | -0.20% | 453 |
| Aug 13, 2026 | 381.05 | 381.80 | 380.70 | 380.70 | 380.70 | 0.32% | 1,275 |
| Aug 12, 2026 | 380.35 | 380.60 | 379.50 | 379.50 | 379.50 | 0.08% | 3,613 |
| Aug 11, 2026 | 378.55 | 380.05 | 377.95 | 379.20 | 379.20 | 0.26% | 2,394 |
| Aug 10, 2026 | 378.80 | 380.00 | 378.20 | 378.20 | 378.20 | -0.03% | 1,113 |
| Aug 7, 2026 | 378.15 | 380.15 | 378.15 | 378.30 | 378.30 | 0.20% | 750 |
| Aug 6, 2026 | 377.35 | 378.40 | 377.35 | 377.55 | 377.55 | 0.37% | 603 |
| Aug 5, 2026 | 377.90 | 377.90 | 376.15 | 376.15 | 376.15 | -0.07% | 4,465 |
| Aug 4, 2026 | 375.25 | 376.90 | 374.00 | 376.40 | 376.40 | 0.93% | 6,017 |
| Aug 3, 2026 | 371.40 | 373.25 | 370.85 | 372.95 | 372.95 | 1.06% | 1,237 |
| Jul 31, 2026 | 371.35 | 372.75 | 368.00 | 369.05 | 369.05 | 0.15% | 480 |
| Jul 30, 2026 | 364.05 | 368.50 | 364.05 | 368.50 | 368.50 | 1.46% | 963 |
| Jul 29, 2026 | 366.25 | 366.70 | 363.00 | 363.20 | 363.20 | -0.78% | 911 |
| Jul 28, 2026 | 366.65 | 367.00 | 364.65 | 366.05 | 366.05 | 0.05% | 1,692 |
| Jul 27, 2026 | 370.50 | 370.85 | 365.85 | 365.85 | 365.85 | -0.30% | 1,148 |
| Jul 24, 2026 | 364.35 | 366.95 | 364.35 | 366.95 | 366.95 | 0.85% | 787 |
| Jul 23, 2026 | 368.05 | 368.05 | 363.35 | 363.85 | 363.85 | -1.58% | 276 |
| Jul 22, 2026 | 366.45 | 369.85 | 365.90 | 369.70 | 369.70 | 0.50% | 608 |
| Jul 21, 2026 | 366.50 | 367.85 | 365.15 | 367.85 | 367.85 | 0.93% | 3,327 |
| Jul 20, 2026 | 364.10 | 365.75 | 363.50 | 364.45 | 364.45 | 0.08% | 1,004 |
| Jul 17, 2026 | 363.70 | 364.30 | 362.00 | 364.15 | 364.15 | -0.79% | 690 |
| Jul 16, 2026 | 367.80 | 367.80 | 363.10 | 367.05 | 367.05 | 0.04% | 1,667 |