Amundi PEA MSCI China ESG Leaders UCITS ETF (EPA:PASI)
France · Delayed Price · Currency is EUR 10.07
-0.33 (-3.17%)
Aug 1, 2025, 5:35 PM CET
EPA:PASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.36 | 10.36 | 10.03 | 10.07 | 10.07 | -3.17% | 41,401 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.34 | 10.40 | 10.40 | -0.86% | 30,137 |
| Jul 30, 2025 | 10.43 | 10.50 | 10.42 | 10.49 | 10.49 | -0.66% | 14,616 |
| Jul 29, 2025 | 10.50 | 10.59 | 10.50 | 10.56 | 10.56 | 0.57% | 18,019 |
| Jul 28, 2025 | 10.44 | 10.50 | 10.42 | 10.50 | 10.50 | 1.84% | 13,487 |
| Jul 25, 2025 | 10.37 | 10.37 | 10.30 | 10.31 | 10.31 | -0.77% | 11,410 |
| Jul 24, 2025 | 10.43 | 10.48 | 10.39 | 10.39 | 10.39 | -0.10% | 14,888 |
| Jul 23, 2025 | 10.37 | 10.45 | 10.37 | 10.40 | 10.40 | 1.76% | 27,305 |
| Jul 22, 2025 | 10.25 | 10.30 | 10.21 | 10.22 | 10.22 | -0.29% | 16,044 |
| Jul 21, 2025 | 10.23 | 10.26 | 10.19 | 10.25 | 10.25 | 0.20% | 19,594 |
| Jul 18, 2025 | 10.13 | 10.25 | 10.13 | 10.23 | 10.23 | 1.49% | 36,902 |
| Jul 17, 2025 | 10.06 | 10.16 | 10.02 | 10.08 | 10.08 | 1.20% | 23,211 |
| Jul 16, 2025 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -0.90% | 16,343 |
| Jul 15, 2025 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 2.55% | 34,416 |
| Jul 14, 2025 | 9.80 | 9.84 | 9.79 | 9.80 | 9.80 | 0.62% | 9,950 |
| Jul 11, 2025 | 9.82 | 9.85 | 9.73 | 9.74 | 9.74 | -0.10% | 17,051 |
| Jul 10, 2025 | 9.71 | 9.75 | 9.68 | 9.75 | 9.75 | 1.25% | 59,861 |
| Jul 9, 2025 | 9.63 | 9.69 | 9.62 | 9.63 | 9.63 | -1.23% | 30,469 |
| Jul 8, 2025 | 9.73 | 9.79 | 9.71 | 9.75 | 9.75 | 0.31% | 9,179 |
| Jul 7, 2025 | 9.60 | 9.72 | 9.57 | 9.72 | 9.72 | 0.83% | 9,071 |
| Jul 4, 2025 | 9.58 | 9.64 | 9.57 | 9.64 | 9.64 | -0.10% | 6,742 |
| Jul 3, 2025 | 9.63 | 9.65 | 9.57 | 9.65 | 9.65 | 0.52% | 8,963 |
| Jul 2, 2025 | 9.66 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 12,573 |
| Jul 1, 2025 | 9.65 | 9.73 | 9.64 | 9.65 | 9.65 | -0.41% | 9,266 |
| Jun 30, 2025 | 9.72 | 9.72 | 9.65 | 9.69 | 9.69 | -0.82% | 14,073 |
| Jun 27, 2025 | 9.79 | 9.79 | 9.73 | 9.77 | 9.77 | -0.91% | 21,064 |
| Jun 26, 2025 | 9.76 | 9.86 | 9.75 | 9.86 | 9.86 | -0.20% | 10,768 |
| Jun 25, 2025 | 9.95 | 9.96 | 9.85 | 9.88 | 9.88 | - | 113,907 |
| Jun 24, 2025 | 9.82 | 9.88 | 9.77 | 9.88 | 9.88 | 1.86% | 15,109 |
| Jun 23, 2025 | 9.65 | 9.74 | 9.63 | 9.70 | 9.70 | 1.57% | 15,013 |
| Jun 20, 2025 | 9.59 | 9.68 | 9.55 | 9.55 | 9.55 | - | 4,590 |
| Jun 19, 2025 | 9.57 | 9.58 | 9.51 | 9.55 | 9.55 | -1.04% | 9,339 |
| Jun 18, 2025 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | -1.73% | 9,191 |
| Jun 17, 2025 | 9.76 | 9.82 | 9.74 | 9.82 | 9.82 | 0.61% | 12,021 |
| Jun 16, 2025 | 9.77 | 9.84 | 9.74 | 9.76 | 9.76 | -0.20% | 9,830 |
| Jun 13, 2025 | 9.71 | 9.78 | 9.69 | 9.78 | 9.78 | -0.81% | 17,509 |
| Jun 12, 2025 | 9.93 | 9.93 | 9.78 | 9.86 | 9.86 | -1.30% | 10,710 |
| Jun 11, 2025 | 10.04 | 10.08 | 9.95 | 9.99 | 9.99 | 0.71% | 39,092 |
| Jun 10, 2025 | 9.98 | 9.98 | 9.91 | 9.92 | 9.92 | 0.10% | 17,895 |
| Jun 9, 2025 | 9.95 | 9.96 | 9.90 | 9.91 | 9.91 | 0.71% | 27,578 |
| Jun 6, 2025 | 9.83 | 9.84 | 9.74 | 9.84 | 9.84 | -0.10% | 8,401 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.79 | 9.85 | 9.85 | 0.20% | 16,422 |
| Jun 4, 2025 | 9.74 | 9.83 | 9.70 | 9.83 | 9.83 | 1.34% | 10,345 |
| Jun 3, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 2.32% | 5,568 |
| Jun 2, 2025 | 9.50 | 9.53 | 9.44 | 9.48 | 9.48 | -0.94% | 30,990 |
| May 30, 2025 | 9.66 | 9.68 | 9.51 | 9.57 | 9.57 | -1.03% | 24,550 |
| May 29, 2025 | 9.85 | 9.90 | 9.67 | 9.67 | 9.67 | -0.31% | 15,408 |
| May 28, 2025 | 9.68 | 9.75 | 9.66 | 9.70 | 9.70 | 0.10% | 11,586 |
| May 27, 2025 | 9.79 | 9.80 | 9.66 | 9.69 | 9.69 | -0.41% | 69,958 |
| May 26, 2025 | 9.74 | 9.74 | 9.69 | 9.73 | 9.73 | -0.82% | 29,087 |