Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF (EPA:MMS)
France · Delayed Price · Currency is EUR 385.63
-0.48 (-0.12%)
Sep 17, 2025, 5:35 PM CET
EPA:MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 386.49 | 386.49 | 384.26 | 385.63 | 384.85 | -0.12% | 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 |
| Aug 15, 2025 | 397.91 | 397.91 | 395.28 | 395.71 | 395.71 | 0.17% | 110 |
| Aug 14, 2025 | 395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 0.38% | 337 |
| Aug 13, 2025 | 395.20 | 395.20 | 393.55 | 393.55 | 393.55 | -0.08% | 382 |
| Aug 12, 2025 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | -0.04% | 194 |
| Aug 11, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.32% | 512 |
| Aug 8, 2025 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | 0.27% | 142 |
| Aug 7, 2025 | 393.55 | 394.20 | 393.55 | 394.20 | 394.20 | 0.92% | 230 |
| Aug 6, 2025 | 390.25 | 390.60 | 390.25 | 390.60 | 390.60 | -0.09% | 223 |
| Aug 5, 2025 | 390.95 | 390.95 | 390.95 | 390.95 | 390.95 | 0.81% | 525 |
| Aug 4, 2025 | 387.85 | 387.85 | 387.80 | 387.80 | 387.80 | 0.60% | 1,022 |
| Aug 1, 2025 | 385.90 | 386.60 | 385.50 | 385.50 | 385.50 | -1.78% | 1,233 |
| Jul 31, 2025 | 393.95 | 393.95 | 392.50 | 392.50 | 392.50 | -0.58% | 733 |
| Jul 30, 2025 | 395.85 | 395.90 | 394.80 | 394.80 | 394.80 | -0.13% | 125 |
| Jul 29, 2025 | 396.25 | 396.25 | 395.30 | 395.30 | 395.30 | - | 1,328 |
| Jul 28, 2025 | 396.35 | 396.35 | 395.30 | 395.30 | 395.30 | -0.59% | 1,363 |
| Jul 25, 2025 | 397.65 | 397.65 | 397.65 | 397.65 | 397.65 | 0.06% | 374 |
| Jul 24, 2025 | 397.40 | 397.40 | 397.40 | 397.40 | 397.40 | -0.04% | 495 |
| Jul 23, 2025 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | 0.71% | 507 |
| Jul 22, 2025 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | -0.50% | 890 |
| Jul 21, 2025 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | -0.13% | 6,175 |
| Jul 18, 2025 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | 0.21% | 1,493 |
| Jul 17, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 0.88% | 277 |
| Jul 16, 2025 | 392.95 | 392.95 | 392.95 | 392.95 | 392.95 | -0.91% | 702 |
| Jul 15, 2025 | 396.55 | 396.55 | 396.55 | 396.55 | 396.55 | 0.01% | 166 |
| Jul 14, 2025 | 397.05 | 397.05 | 396.50 | 396.50 | 396.50 | -0.20% | 146 |
| Jul 11, 2025 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | -0.67% | 416 |
| Jul 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.44% | 294 |