Amundi ETF Pea MSCI Emerging Markets UCITS ETF (EPA:PEMS)
France · Delayed Price · Currency is EUR 7.71
-0.04 (-0.54%)
At close: Sep 23, 2026
EPA:PEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.69 | 7.78 | 7.66 | 7.75 | 7.75 | 0.48% | 16,654 |
| Sep 21, 2026 | 7.65 | 7.72 | 7.63 | 7.72 | 7.72 | 3.13% | 18,242 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | -0.52% | 68,624 |
| Sep 17, 2026 | 7.47 | 7.52 | 7.43 | 7.52 | 7.52 | 1.31% | 13,586 |
| Sep 16, 2026 | 7.42 | 7.50 | 7.39 | 7.43 | 7.43 | 1.16% | 21,823 |
| Sep 15, 2026 | 7.37 | 7.40 | 7.33 | 7.34 | 7.34 | -0.73% | 32,628 |
| Sep 14, 2026 | 7.43 | 7.44 | 7.34 | 7.39 | 7.39 | -2.11% | 29,180 |
| Sep 11, 2026 | 7.53 | 7.58 | 7.50 | 7.55 | 7.55 | 0.98% | 12,575 |
| Sep 10, 2026 | 7.57 | 7.59 | 7.45 | 7.48 | 7.48 | -1.51% | 94,905 |
| Sep 9, 2026 | 7.66 | 7.66 | 7.57 | 7.60 | 7.60 | -0.60% | 22,725 |
| Sep 8, 2026 | 7.70 | 7.70 | 7.57 | 7.64 | 7.64 | 0.34% | 28,119 |
| Sep 7, 2026 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | 0.50% | 25,215 |
| Sep 4, 2026 | 7.50 | 7.59 | 7.49 | 7.58 | 7.58 | 1.47% | 24,132 |
| Sep 3, 2026 | 7.42 | 7.60 | 7.39 | 7.47 | 7.47 | -0.01% | 9,593 |
| Sep 2, 2026 | 7.41 | 7.47 | 7.35 | 7.47 | 7.47 | -0.24% | 15,445 |
| Sep 1, 2026 | 7.53 | 7.53 | 7.44 | 7.49 | 7.49 | 0.75% | 22,826 |
| Aug 31, 2026 | 7.49 | 7.50 | 7.43 | 7.43 | 7.43 | -0.99% | 29,339 |
| Aug 28, 2026 | 7.47 | 7.50 | 7.45 | 7.50 | 7.50 | 0.66% | 48,699 |
| Aug 27, 2026 | 7.49 | 7.49 | 7.42 | 7.46 | 7.46 | 0.43% | 9,734 |
| Aug 26, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | 7.42 | 0.20% | 6,062 |
| Aug 25, 2026 | 7.39 | 7.41 | 7.33 | 7.41 | 7.41 | 1.80% | 32,366 |
| Aug 24, 2026 | 7.45 | 7.45 | 7.27 | 7.28 | 7.28 | -2.01% | 27,481 |
| Aug 21, 2026 | 7.40 | 7.44 | 7.36 | 7.43 | 7.43 | 1.32% | 19,971 |
| Aug 20, 2026 | 7.37 | 7.37 | 7.25 | 7.33 | 7.33 | 0.36% | 11,460 |
| Aug 19, 2026 | 7.32 | 7.36 | 7.27 | 7.30 | 7.30 | 0.36% | 12,281 |
| Aug 18, 2026 | 7.42 | 7.42 | 7.25 | 7.28 | 7.28 | -3.18% | 20,359 |
| Aug 17, 2026 | 7.50 | 7.53 | 7.45 | 7.52 | 7.52 | 1.93% | 15,985 |
| Aug 14, 2026 | 7.43 | 7.44 | 7.37 | 7.37 | 7.37 | -1.06% | 19,332 |
| Aug 13, 2026 | 7.43 | 7.46 | 7.38 | 7.45 | 7.45 | 0.95% | 10,692 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.30 | 7.38 | 7.38 | 1.26% | 11,069 |
| Aug 11, 2026 | 7.30 | 7.32 | 7.26 | 7.29 | 7.29 | 0.34% | 19,574 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | -0.29% | 22,531 |
| Aug 7, 2026 | 7.28 | 7.35 | 7.24 | 7.29 | 7.29 | 0.11% | 13,140 |
| Aug 6, 2026 | 7.26 | 7.30 | 7.16 | 7.28 | 7.28 | -0.72% | 18,217 |
| Aug 5, 2026 | 7.39 | 7.40 | 7.30 | 7.33 | 7.33 | -0.07% | 17,087 |
| Aug 4, 2026 | 7.26 | 7.34 | 7.19 | 7.34 | 7.34 | 2.90% | 20,875 |
| Aug 3, 2026 | 7.24 | 7.24 | 7.09 | 7.13 | 7.13 | -0.07% | 39,757 |
| Jul 31, 2026 | 7.28 | 7.30 | 7.14 | 7.14 | 7.14 | 1.23% | 11,793 |
| Jul 30, 2026 | 6.89 | 7.05 | 6.82 | 7.05 | 7.05 | 1.85% | 24,654 |
| Jul 29, 2026 | 6.97 | 7.06 | 6.89 | 6.92 | 6.92 | -1.97% | 26,029 |
| Jul 28, 2026 | 7.05 | 7.10 | 6.97 | 7.06 | 7.06 | -0.95% | 87,239 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.11 | 7.13 | 7.13 | -1.03% | 14,020 |
| Jul 24, 2026 | 7.23 | 7.26 | 7.15 | 7.20 | 7.20 | -0.76% | 19,042 |
| Jul 23, 2026 | 7.39 | 7.40 | 7.23 | 7.26 | 7.26 | -1.14% | 23,448 |
| Jul 22, 2026 | 7.31 | 7.34 | 7.24 | 7.34 | 7.34 | -0.04% | 27,804 |
| Jul 21, 2026 | 7.34 | 7.36 | 7.28 | 7.34 | 7.34 | 2.04% | 30,351 |
| Jul 20, 2026 | 7.13 | 7.22 | 7.08 | 7.20 | 7.20 | 1.78% | 21,822 |
| Jul 17, 2026 | 7.04 | 7.12 | 6.95 | 7.07 | 7.07 | -2.17% | 79,486 |
| Jul 16, 2026 | 7.32 | 7.36 | 7.18 | 7.23 | 7.23 | -1.23% | 17,192 |
| Jul 15, 2026 | 7.44 | 7.44 | 7.31 | 7.32 | 7.32 | -0.75% | 76,301 |