Amundi AMUNDI S&P 500 EQUAL WEIGHT ESG UCITS ETF Acc (EPA:MWOQ)
France · Delayed Price · Currency is EUR 14.05
+0.05 (0.35%)
At close: Sep 22, 2026
EPA:MWOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.01 | 14.05 | 13.95 | 13.99 | 13.99 | -0.09% | 4,357 |
| Sep 21, 2026 | 13.99 | 14.01 | 13.96 | 14.00 | 14.00 | 0.65% | 1,297 |
| Sep 18, 2026 | 13.99 | 14.00 | 13.89 | 13.91 | 13.91 | -0.56% | 1,273 |
| Sep 17, 2026 | 14.03 | 14.03 | 13.98 | 13.99 | 13.99 | -0.40% | 50 |
| Sep 16, 2026 | 14.04 | 14.04 | 14.03 | 14.04 | 14.04 | 0.24% | 38 |
| Sep 15, 2026 | 14.06 | 14.07 | 14.02 | 14.01 | 14.01 | -0.28% | 550 |
| Sep 14, 2026 | 14.07 | 14.07 | 14.04 | 14.05 | 14.05 | -0.09% | 1,668 |
| Sep 11, 2026 | 14.05 | 14.06 | 14.04 | 14.06 | 14.06 | 0.40% | 1,525 |
| Sep 10, 2026 | 14.12 | 14.12 | 13.99 | 14.01 | 14.01 | -0.57% | 5,407 |
| Sep 9, 2026 | 14.20 | 14.20 | 14.13 | 14.09 | 14.09 | -1.11% | 394 |
| Sep 8, 2026 | 14.30 | 14.33 | 14.30 | 14.25 | 14.25 | -0.44% | 730 |
| Sep 7, 2026 | 14.34 | 14.36 | 14.30 | 14.31 | 14.31 | -0.60% | 411 |
| Sep 4, 2026 | 14.44 | 14.44 | 14.39 | 14.40 | 14.40 | -0.15% | 1,771 |
| Sep 3, 2026 | 14.36 | 14.39 | 14.33 | 14.42 | 14.42 | 0.29% | 30,413 |
| Sep 2, 2026 | 14.29 | 14.29 | 14.29 | 14.38 | 14.38 | 0.38% | 194 |
| Sep 1, 2026 | 14.43 | 14.43 | 14.36 | 14.32 | 14.32 | -0.69% | 236 |
| Aug 31, 2026 | 14.46 | 14.46 | 14.42 | 14.42 | 14.42 | -0.97% | 2,179 |
| Aug 28, 2026 | 14.57 | 14.57 | 14.57 | 14.56 | 14.56 | -0.30% | 200 |
| Aug 27, 2026 | 14.60 | 14.61 | 14.56 | 14.61 | 14.61 | -0.01% | 6,921 |
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.61 | 14.61 | 0.16% | - |
| Aug 25, 2026 | 14.64 | 14.64 | 14.58 | 14.58 | 14.58 | 0.02% | 2,242 |
| Aug 24, 2026 | 14.60 | 14.60 | 14.59 | 14.58 | 14.58 | 0.03% | 2,107 |
| Aug 21, 2026 | 14.47 | 14.52 | 14.47 | 14.58 | 14.58 | 0.11% | 432 |
| Aug 20, 2026 | 14.56 | 14.56 | 14.49 | 14.56 | 14.56 | -0.32% | 538 |
| Aug 19, 2026 | 14.40 | 14.64 | 14.40 | 14.61 | 14.61 | 1.14% | 781 |
| Aug 18, 2026 | 14.46 | 14.46 | 14.44 | 14.44 | 14.44 | -0.39% | 788 |
| Aug 17, 2026 | 14.57 | 14.57 | 14.53 | 14.50 | 14.50 | -0.60% | 766 |
| Aug 14, 2026 | 14.61 | 14.62 | 14.61 | 14.59 | 14.59 | 0.39% | 477 |
| Aug 13, 2026 | 14.52 | 14.61 | 14.52 | 14.53 | 14.53 | 0.42% | 360 |
| Aug 12, 2026 | 14.49 | 14.49 | 14.48 | 14.47 | 14.47 | -0.09% | 266 |
| Aug 11, 2026 | 14.44 | 14.46 | 14.44 | 14.48 | 14.48 | 0.06% | 496 |
| Aug 10, 2026 | 14.49 | 14.49 | 14.46 | 14.47 | 14.47 | -0.06% | 4,394 |
| Aug 7, 2026 | 14.41 | 14.41 | 14.41 | 14.48 | 14.48 | 0.54% | 395 |
| Aug 6, 2026 | 14.49 | 14.49 | 14.49 | 14.40 | 14.40 | -0.10% | 43 |
| Aug 5, 2026 | 14.47 | 14.53 | 14.41 | 14.42 | 14.42 | 0.55% | 6,079 |
| Aug 4, 2026 | 14.25 | 14.25 | 14.25 | 14.34 | 14.34 | 1.08% | - |
| Aug 3, 2026 | 14.16 | 14.19 | 14.16 | 14.19 | 14.19 | 0.99% | 122 |
| Jul 31, 2026 | 14.17 | 14.18 | 14.16 | 14.05 | 14.05 | 0.26% | 1,872 |
| Jul 30, 2026 | 14.19 | 14.19 | 14.05 | 14.01 | 14.01 | -1.38% | 1,580 |
| Jul 29, 2026 | 14.29 | 14.30 | 14.25 | 14.21 | 14.21 | -0.55% | 1,845 |
| Jul 28, 2026 | 14.12 | 14.24 | 14.12 | 14.29 | 14.29 | 1.64% | 678 |
| Jul 27, 2026 | 14.08 | 14.08 | 14.08 | 14.06 | 14.06 | 0.31% | 1 |
| Jul 24, 2026 | 13.88 | 14.00 | 13.88 | 14.01 | 14.01 | 1.31% | 13,771 |
| Jul 23, 2026 | 13.91 | 13.93 | 13.82 | 13.83 | 13.83 | -0.70% | 26,860 |
| Jul 22, 2026 | 13.91 | 13.95 | 13.91 | 13.93 | 13.93 | 0.06% | 6,770 |
| Jul 21, 2026 | 13.94 | 13.94 | 13.91 | 13.92 | 13.92 | -0.27% | 5,308 |
| Jul 20, 2026 | 13.99 | 14.02 | 13.99 | 13.96 | 13.96 | -0.68% | 661 |
| Jul 17, 2026 | 14.08 | 14.10 | 14.03 | 14.05 | 14.05 | -0.24% | 1,046 |
| Jul 16, 2026 | 13.97 | 13.97 | 13.95 | 14.09 | 14.09 | 0.66% | 754 |
| Jul 15, 2026 | 13.96 | 13.97 | 13.96 | 13.99 | 13.99 | 0.10% | 1,508 |