Amundi ETF MSCI Emerging Asia PEA UCITS ETF FCP (EPA:PAASI)
France · Delayed Price · Currency is EUR 26.73
-0.28 (-1.02%)
Aug 29, 2025, 5:35 PM CET
EPA:PAASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.96 | 26.99 | 26.68 | 26.73 | 26.73 | -1.00% | 16,459 |
| Aug 28, 2025 | 26.99 | 27.04 | 26.86 | 27.00 | 27.00 | -0.07% | 9,757 |
| Aug 27, 2025 | 27.15 | 27.19 | 26.92 | 27.02 | 27.02 | -0.95% | 13,637 |
| Aug 26, 2025 | 27.27 | 27.31 | 27.10 | 27.28 | 27.28 | -0.22% | 7,077 |
| Aug 25, 2025 | 27.33 | 27.42 | 27.20 | 27.34 | 27.34 | 0.89% | 19,386 |
| Aug 22, 2025 | 27.06 | 27.20 | 26.97 | 27.10 | 27.10 | 0.89% | 11,002 |
| Aug 21, 2025 | 26.81 | 26.94 | 26.71 | 26.86 | 26.86 | 0.22% | 31,357 |
| Aug 20, 2025 | 26.90 | 26.91 | 26.61 | 26.80 | 26.80 | -0.92% | 12,782 |
| Aug 19, 2025 | 27.12 | 27.12 | 26.93 | 27.05 | 27.05 | -0.44% | 21,757 |
| Aug 18, 2025 | 27.18 | 27.18 | 27.00 | 27.17 | 27.17 | 1.00% | 13,169 |
| Aug 15, 2025 | 27.11 | 27.12 | 26.90 | 26.90 | 26.90 | -0.26% | 3,622 |
| Aug 14, 2025 | 27.09 | 27.10 | 26.93 | 26.97 | 26.97 | -0.99% | 25,379 |
| Aug 13, 2025 | 27.11 | 27.30 | 27.04 | 27.24 | 27.24 | 1.19% | 12,030 |
| Aug 12, 2025 | 26.87 | 26.92 | 26.73 | 26.92 | 26.92 | 0.82% | 17,846 |
| Aug 11, 2025 | 26.70 | 26.80 | 26.67 | 26.70 | 26.70 | 0.19% | 15,028 |
| Aug 8, 2025 | 26.63 | 26.69 | 26.55 | 26.65 | 26.65 | 0.08% | 5,301 |
| Aug 7, 2025 | 26.74 | 26.89 | 26.63 | 26.63 | 26.63 | 1.18% | 9,878 |
| Aug 6, 2025 | 26.69 | 26.69 | 26.32 | 26.32 | 26.32 | -0.83% | 12,696 |
| Aug 5, 2025 | 26.63 | 26.78 | 26.54 | 26.54 | 26.54 | 0.45% | 12,399 |
| Aug 4, 2025 | 26.45 | 26.58 | 26.42 | 26.42 | 26.42 | 0.99% | 21,760 |
| Aug 1, 2025 | 26.75 | 26.75 | 26.07 | 26.16 | 26.16 | -2.71% | 21,623 |
| Jul 31, 2025 | 27.30 | 27.30 | 26.84 | 26.89 | 26.89 | -0.41% | 11,875 |
| Jul 30, 2025 | 27.00 | 27.08 | 26.92 | 27.00 | 27.00 | 0.37% | 12,212 |
| Jul 29, 2025 | 26.87 | 27.09 | 26.87 | 26.90 | 26.90 | 0.52% | 26,879 |
| Jul 28, 2025 | 26.80 | 26.85 | 26.72 | 26.76 | 26.76 | 0.87% | 21,102 |
| Jul 25, 2025 | 26.65 | 26.66 | 26.51 | 26.53 | 26.53 | -0.82% | 46,638 |
| Jul 24, 2025 | 26.80 | 26.89 | 26.67 | 26.75 | 26.75 | -0.11% | 16,067 |
| Jul 23, 2025 | 26.73 | 26.85 | 26.68 | 26.78 | 26.78 | 0.83% | 34,012 |
| Jul 22, 2025 | 26.53 | 26.57 | 26.38 | 26.56 | 26.56 | -0.52% | 12,271 |
| Jul 21, 2025 | 26.69 | 26.77 | 26.65 | 26.70 | 26.70 | 0.45% | 44,486 |
| Jul 18, 2025 | 26.69 | 26.74 | 26.58 | 26.58 | 26.58 | -0.56% | 24,033 |
| Jul 17, 2025 | 26.52 | 26.73 | 26.44 | 26.73 | 26.73 | 1.75% | 25,232 |
| Jul 16, 2025 | 26.40 | 26.46 | 26.20 | 26.27 | 26.27 | -0.15% | 34,404 |
| Jul 15, 2025 | 26.17 | 26.36 | 26.14 | 26.31 | 26.31 | 1.31% | 34,106 |
| Jul 14, 2025 | 25.88 | 25.98 | 25.86 | 25.97 | 25.97 | 0.27% | 6,815 |
| Jul 11, 2025 | 25.90 | 26.00 | 25.81 | 25.90 | 25.90 | 0.27% | 19,364 |
| Jul 10, 2025 | 25.76 | 25.92 | 25.76 | 25.83 | 25.83 | 0.94% | 19,604 |
| Jul 9, 2025 | 25.70 | 25.78 | 25.59 | 25.59 | 25.59 | -0.70% | 21,381 |
| Jul 8, 2025 | 25.61 | 25.79 | 25.61 | 25.77 | 25.77 | 0.90% | 12,224 |
| Jul 7, 2025 | 25.58 | 25.73 | 25.48 | 25.54 | 25.54 | -0.43% | 24,496 |
| Jul 4, 2025 | 25.60 | 25.65 | 25.49 | 25.65 | 25.65 | -0.77% | 24,896 |
| Jul 3, 2025 | 25.78 | 25.88 | 25.66 | 25.85 | 25.85 | 0.98% | 13,785 |
| Jul 2, 2025 | 25.68 | 25.72 | 25.51 | 25.60 | 25.60 | -0.39% | 31,586 |
| Jul 1, 2025 | 25.64 | 25.75 | 25.51 | 25.70 | 25.70 | 0.35% | 22,255 |
| Jun 30, 2025 | 25.71 | 25.74 | 25.53 | 25.61 | 25.61 | -1.01% | 15,579 |
| Jun 27, 2025 | 25.79 | 25.87 | 25.66 | 25.87 | 25.87 | 0.51% | 22,665 |
| Jun 26, 2025 | 25.72 | 25.94 | 25.70 | 25.74 | 25.74 | -0.43% | 27,216 |
| Jun 25, 2025 | 25.95 | 26.00 | 25.85 | 25.85 | 25.85 | - | 20,801 |
| Jun 24, 2025 | 25.68 | 25.85 | 25.56 | 25.85 | 25.85 | 2.58% | 45,782 |
| Jun 23, 2025 | 25.10 | 25.29 | 25.06 | 25.20 | 25.20 | 0.52% | 16,372 |