Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF (EPA:MMS)
France · Delayed Price · Currency is EUR 398.45
+0.40 (0.10%)
Oct 27, 2025, 2:38 PM CET
EPA:MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 397.72 | 398.57 | 395.00 | 398.05 | 398.05 | 0.42% | 172 |
| Oct 23, 2025 | 395.99 | 396.79 | 394.63 | 396.40 | 396.40 | 0.41% | 262 |
| Oct 22, 2025 | 394.39 | 395.20 | 393.31 | 394.80 | 394.80 | 0.02% | 176 |
| Oct 21, 2025 | 393.19 | 394.74 | 392.42 | 394.74 | 394.74 | 0.57% | 477 |
| Oct 20, 2025 | 390.00 | 392.52 | 389.66 | 392.52 | 392.52 | 1.25% | 176 |
| Oct 17, 2025 | 389.26 | 389.73 | 385.10 | 387.68 | 387.68 | -1.47% | 586 |
| Oct 16, 2025 | 390.30 | 393.48 | 389.90 | 393.48 | 393.48 | 0.87% | 291 |
| Oct 15, 2025 | 393.33 | 393.33 | 390.10 | 390.10 | 390.10 | 0.19% | 154 |
| Oct 14, 2025 | 390.00 | 390.29 | 387.14 | 389.35 | 389.35 | -0.60% | 647 |
| Oct 13, 2025 | 391.13 | 394.05 | 390.62 | 391.70 | 391.70 | 1.12% | 366 |
| Oct 10, 2025 | 395.58 | 395.58 | 387.36 | 387.36 | 387.36 | -1.90% | 646 |
| Oct 9, 2025 | 394.00 | 395.83 | 394.00 | 394.88 | 394.88 | 0.53% | 436 |
| Oct 8, 2025 | 393.21 | 393.93 | 391.87 | 392.79 | 392.79 | -0.07% | 84 |
| Oct 7, 2025 | 390.97 | 394.34 | 390.97 | 393.07 | 393.07 | 0.09% | 553 |
| Oct 6, 2025 | 392.57 | 393.48 | 389.17 | 392.72 | 392.72 | -0.13% | 478 |
| Oct 3, 2025 | 392.08 | 393.24 | 391.24 | 393.24 | 393.24 | 0.84% | 296 |
| Oct 2, 2025 | 390.75 | 392.05 | 389.25 | 389.95 | 389.95 | 0.50% | 919 |
| Oct 1, 2025 | 386.18 | 389.38 | 386.18 | 388.00 | 388.00 | 0.38% | 842 |
| Sep 30, 2025 | 384.74 | 386.71 | 384.00 | 386.54 | 386.54 | 0.21% | 444 |
| Sep 29, 2025 | 385.79 | 385.97 | 384.04 | 385.73 | 385.73 | 0.53% | 198 |
| Sep 26, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | 0.21% | 323 |
| Sep 25, 2025 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | -1.43% | 339 |
| Sep 24, 2025 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | -0.50% | 623 |
| Sep 23, 2025 | 391.35 | 391.35 | 390.40 | 390.40 | 390.40 | 0.39% | 254 |
| Sep 22, 2025 | 388.40 | 388.90 | 388.40 | 388.90 | 388.90 | -0.06% | 262 |
| Sep 19, 2025 | 389.15 | 389.15 | 389.15 | 389.15 | 389.15 | 0.13% | 77 |
| Sep 18, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | 0.99% | 544 |
| Sep 17, 2025 | 384.25 | 384.85 | 384.25 | 384.85 | 384.85 | -0.32% | 539 |
| Sep 16, 2025 | 389.80 | 389.80 | 386.10 | 386.10 | 386.10 | -1.05% | 402 |
| Sep 15, 2025 | 390.70 | 392.05 | 390.20 | 390.20 | 390.20 | 0.55% | 756 |
| Sep 12, 2025 | 388.00 | 390.00 | 388.00 | 388.05 | 388.05 | 0.22% | 148 |
| Sep 11, 2025 | 385.00 | 387.40 | 385.00 | 387.20 | 387.20 | 0.72% | 7,917 |
| Sep 10, 2025 | 384.90 | 384.90 | 384.45 | 384.45 | 384.45 | -0.16% | 864 |
| Sep 9, 2025 | 384.80 | 385.05 | 384.80 | 385.05 | 385.05 | - | 271 |
| Sep 8, 2025 | 384.10 | 385.05 | 384.10 | 385.05 | 385.05 | 0.84% | 17,570 |
| Sep 5, 2025 | 383.60 | 383.60 | 381.85 | 381.85 | 381.85 | -0.22% | 998 |
| Sep 4, 2025 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | 0.16% | 299 |
| Sep 3, 2025 | 382.10 | 382.10 | 382.10 | 382.10 | 382.10 | -0.14% | 217 |
| Sep 2, 2025 | 391.40 | 391.40 | 382.65 | 382.65 | 382.65 | -2.25% | 1,293 |
| Sep 1, 2025 | 390.40 | 391.45 | 390.30 | 391.45 | 391.45 | 0.17% | 2,399 |
| Aug 29, 2025 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | -0.67% | 695 |
| Aug 28, 2025 | 394.15 | 394.15 | 393.45 | 393.45 | 393.45 | 0.08% | 77 |
| Aug 27, 2025 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | -0.41% | 1,192 |
| Aug 26, 2025 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | -0.77% | 1,355 |
| Aug 25, 2025 | 400.95 | 400.95 | 397.80 | 397.80 | 397.80 | -0.77% | 245 |
| Aug 22, 2025 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | 1.17% | 233 |
| Aug 21, 2025 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | -0.04% | 395 |
| Aug 20, 2025 | 396.40 | 396.70 | 396.40 | 396.40 | 396.40 | -0.38% | 557 |
| Aug 19, 2025 | 398.10 | 398.10 | 397.90 | 397.90 | 397.90 | 0.32% | 181 |
| Aug 18, 2025 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | 0.24% | 224 |