Amundi EURO STOXX 50 II UCITS ETF (EPA:MSES)
France · Delayed Price · Currency is EUR 5.58
-0.01 (-0.13%)
At close: Apr 16, 2026
EPA:MSES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.61 | 5.62 | 5.58 | 5.58 | 5.58 | -0.13% | 13,128 |
| Apr 15, 2026 | 5.62 | 5.63 | 5.59 | 5.59 | 5.59 | -0.76% | 21,858 |
| Apr 14, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1.48% | 4,130 |
| Apr 13, 2026 | 5.52 | 5.56 | 5.50 | 5.55 | 5.55 | -0.50% | 19,084 |
| Apr 10, 2026 | 5.56 | 5.60 | 5.55 | 5.58 | 5.58 | 0.94% | 3,645 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | -0.31% | 15,353 |
| Apr 8, 2026 | 5.56 | 5.59 | 5.53 | 5.54 | 5.54 | 4.66% | 210,782 |
| Apr 7, 2026 | 5.36 | 5.41 | 5.30 | 5.30 | 5.30 | -1.01% | 24,389 |
| Apr 2, 2026 | 5.29 | 5.35 | 5.26 | 5.35 | 5.35 | -0.54% | 58,182 |
| Apr 1, 2026 | 5.38 | 5.39 | 5.33 | 5.38 | 5.38 | 2.77% | 7,171 |
| Mar 31, 2026 | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | 0.87% | 33,067 |
| Mar 30, 2026 | 5.16 | 5.21 | 5.16 | 5.19 | 5.19 | 0.29% | 51,376 |
| Mar 27, 2026 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | -0.96% | 52,073 |
| Mar 26, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -1.40% | 59,337 |
| Mar 25, 2026 | 5.33 | 5.34 | 5.29 | 5.30 | 5.30 | 1.03% | 47,394 |
| Mar 24, 2026 | 5.26 | 5.26 | 5.18 | 5.25 | 5.25 | 0.38% | 44,614 |
| Mar 23, 2026 | 5.08 | 5.31 | 5.05 | 5.23 | 5.23 | 1.04% | 122,774 |
| Mar 20, 2026 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | -1.97% | 16,447 |
| Mar 19, 2026 | 5.31 | 5.31 | 5.25 | 5.28 | 5.28 | -2.15% | 42,609 |
| Mar 18, 2026 | 5.46 | 5.47 | 5.37 | 5.39 | 5.39 | -0.37% | 41,773 |
| Mar 17, 2026 | 5.38 | 5.45 | 5.37 | 5.41 | 5.41 | 0.45% | 878 |
| Mar 16, 2026 | 5.37 | 5.42 | 5.33 | 5.39 | 5.39 | 0.43% | 1,825 |
| Mar 13, 2026 | 5.35 | 5.42 | 5.34 | 5.36 | 5.36 | -0.48% | 8,029 |
| Mar 12, 2026 | 5.42 | 5.42 | 5.35 | 5.39 | 5.39 | -0.90% | 2,558 |
| Mar 11, 2026 | 5.43 | 5.46 | 5.41 | 5.44 | 5.44 | -0.55% | 17,318 |
| Mar 10, 2026 | 5.47 | 5.50 | 5.44 | 5.47 | 5.47 | 2.55% | 10,435 |
| Mar 9, 2026 | 5.23 | 5.34 | 5.21 | 5.33 | 5.33 | -0.49% | 16,816 |
| Mar 6, 2026 | 5.45 | 5.47 | 5.31 | 5.36 | 5.36 | -1.25% | 10,766 |
| Mar 5, 2026 | 5.49 | 5.54 | 5.42 | 5.43 | 5.43 | -1.60% | 19,272 |
| Mar 4, 2026 | 5.45 | 5.53 | 5.43 | 5.52 | 5.52 | 1.81% | 17,459 |
| Mar 3, 2026 | 5.54 | 5.55 | 5.40 | 5.42 | 5.42 | -3.80% | 8,618 |
| Mar 2, 2026 | 5.64 | 5.67 | 5.61 | 5.63 | 5.63 | -2.43% | 9,431 |
| Feb 27, 2026 | 5.80 | 5.81 | 5.75 | 5.77 | 5.77 | -0.33% | 11,936 |
| Feb 26, 2026 | 5.80 | 5.83 | 5.77 | 5.79 | 5.79 | -0.12% | 7,711 |
| Feb 25, 2026 | 5.79 | 5.80 | 5.77 | 5.80 | 5.80 | 0.75% | 2,619 |
| Feb 24, 2026 | 5.74 | 5.76 | 5.72 | 5.75 | 5.75 | 0.19% | 4,451 |
| Feb 23, 2026 | 5.74 | 5.77 | 5.73 | 5.74 | 5.74 | -0.19% | 7,771 |
| Feb 20, 2026 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 1.28% | 3,006 |
| Feb 19, 2026 | 5.71 | 5.72 | 5.67 | 5.68 | 5.68 | -0.92% | 1,477 |
| Feb 18, 2026 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | 1.34% | 3,824 |
| Feb 17, 2026 | 5.63 | 5.63 | 5.61 | 5.66 | 5.66 | 0.64% | 2,209 |
| Feb 16, 2026 | 5.64 | 5.65 | 5.62 | 5.62 | 5.62 | -0.04% | 7,740 |
| Feb 13, 2026 | 5.64 | 5.65 | 5.60 | 5.62 | 5.62 | -0.21% | 1,999 |
| Feb 12, 2026 | 5.72 | 5.72 | 5.65 | 5.64 | 5.64 | -0.58% | 5,597 |
| Feb 11, 2026 | 5.68 | 5.69 | 5.65 | 5.67 | 5.67 | -0.18% | 4,879 |
| Feb 10, 2026 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | -0.11% | 1,766 |
| Feb 9, 2026 | 5.67 | 5.69 | 5.63 | 5.69 | 5.69 | 0.92% | 2,148 |
| Feb 6, 2026 | 5.56 | 5.63 | 5.55 | 5.63 | 5.63 | 1.37% | 1,109 |
| Feb 5, 2026 | 5.62 | 5.63 | 5.53 | 5.56 | 5.56 | -1.03% | 2,379 |
| Feb 4, 2026 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -0.28% | 3,517 |