Amundi EURO STOXX 50 II UCITS ETF (EPA:MSES)
France · Delayed Price · Currency is EUR 6.05
+0.01 (0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:MSES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.05 | 6.08 | 6.03 | 6.05 | 6.05 | 0.10% | 8,253 |
| Sep 21, 2026 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 1.34% | 297,689 |
| Sep 18, 2026 | 6.04 | 6.04 | 5.96 | 5.96 | 5.96 | -1.39% | 51,141 |
| Sep 17, 2026 | 6.04 | 6.06 | 6.02 | 6.05 | 6.05 | 0.72% | 76,941 |
| Sep 16, 2026 | 6.01 | 6.01 | 5.98 | 6.01 | 6.01 | 0.54% | 73,938 |
| Sep 15, 2026 | 5.97 | 5.99 | 5.95 | 5.97 | 5.97 | -0.37% | 12,335 |
| Sep 14, 2026 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | -0.96% | 6,089 |
| Sep 11, 2026 | 6.03 | 6.07 | 6.03 | 6.05 | 6.05 | 0.75% | 4,718 |
| Sep 10, 2026 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | -0.41% | 5,196 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | -1.66% | 3,763 |
| Sep 8, 2026 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | 0.16% | 1,429 |
| Sep 7, 2026 | 6.13 | 6.13 | 6.10 | 6.13 | 6.13 | 0.07% | 4,817 |
| Sep 4, 2026 | 6.10 | 6.13 | 6.10 | 6.12 | 6.12 | 0.25% | 1,384 |
| Sep 3, 2026 | 6.10 | 6.10 | 6.08 | 6.11 | 6.11 | 0.31% | 1,214 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.06 | 6.09 | 6.09 | -0.02% | 5,859 |
| Sep 1, 2026 | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | -0.98% | 1,223 |
| Aug 31, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.98% | 10,430 |
| Aug 28, 2026 | 6.19 | 6.22 | 6.19 | 6.21 | 6.21 | 1.06% | 1,177 |
| Aug 27, 2026 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -0.79% | 4,243 |
| Aug 26, 2026 | 6.20 | 6.22 | 6.18 | 6.19 | 6.19 | 0.21% | 2,950 |
| Aug 25, 2026 | 6.20 | 6.21 | 6.18 | 6.18 | 6.18 | 0.10% | 3,381 |
| Aug 24, 2026 | 6.16 | 6.19 | 6.16 | 6.17 | 6.17 | -0.08% | 4,397 |
| Aug 21, 2026 | 6.16 | 6.19 | 6.16 | 6.18 | 6.18 | 0.47% | 7,754 |
| Aug 20, 2026 | 6.17 | 6.17 | 6.14 | 6.15 | 6.15 | -0.36% | 2,985 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -0.31% | 4,759 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -1.10% | 13,445 |
| Aug 17, 2026 | 6.28 | 6.29 | 6.26 | 6.26 | 6.26 | -0.02% | 2,930 |
| Aug 14, 2026 | 6.28 | 6.29 | 6.26 | 6.26 | 6.26 | -0.05% | 10,098 |
| Aug 13, 2026 | 6.28 | 6.29 | 6.28 | 6.26 | 6.26 | 0.16% | 3,291 |
| Aug 12, 2026 | 6.29 | 6.34 | 6.25 | 6.25 | 6.25 | -0.30% | 3,381 |
| Aug 11, 2026 | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | 0.19% | 2,042 |
| Aug 10, 2026 | 6.25 | 6.27 | 6.25 | 6.26 | 6.26 | 0.16% | 3,407 |
| Aug 7, 2026 | 6.24 | 6.27 | 6.24 | 6.25 | 6.25 | 0.42% | 712 |
| Aug 6, 2026 | 6.23 | 6.25 | 6.23 | 6.23 | 6.23 | 0.40% | 6,732 |
| Aug 5, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.16% | 3,880 |
| Aug 4, 2026 | 6.20 | 6.21 | 6.18 | 6.21 | 6.21 | 0.89% | 61,482 |
| Aug 3, 2026 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | 1.25% | 5,785 |
| Jul 31, 2026 | 6.11 | 6.14 | 6.07 | 6.08 | 6.08 | 0.33% | 5,731 |
| Jul 30, 2026 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 1.42% | 2,557 |
| Jul 29, 2026 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | -0.80% | 4,374 |
| Jul 28, 2026 | 6.03 | 6.04 | 5.99 | 6.02 | 6.02 | -0.07% | 8,573 |
| Jul 27, 2026 | 6.08 | 6.10 | 6.03 | 6.03 | 6.03 | 0.28% | 9,532 |
| Jul 24, 2026 | 5.95 | 5.99 | 5.95 | 6.01 | 6.01 | 1.32% | 38,170 |
| Jul 23, 2026 | 6.01 | 6.01 | 5.94 | 5.93 | 5.93 | -1.93% | 77,473 |
| Jul 22, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.62% | 19,405 |
| Jul 21, 2026 | 6.00 | 6.01 | 5.98 | 6.01 | 6.01 | 0.72% | 1,999 |
| Jul 20, 2026 | 5.95 | 5.98 | 5.95 | 5.97 | 5.97 | 0.15% | 21,007 |
| Jul 17, 2026 | 5.96 | 5.96 | 5.93 | 5.96 | 5.96 | -0.63% | 4,468 |
| Jul 16, 2026 | 6.01 | 6.01 | 5.94 | 6.00 | 6.00 | 0.03% | 23,088 |
| Jul 15, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.25% | 2,165 |