Amundi PEA MSCI Emerging EMEA ESG Leaders UCITS ETF (EPA:PLEM)
France · Delayed Price · Currency is EUR 19.80
-0.37 (-1.82%)
Oct 17, 2025, 5:35 PM CET
EPA:PLEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.89 | 19.96 | 19.65 | 19.80 | 19.80 | -1.83% | 7,525 |
| Oct 16, 2025 | 20.07 | 20.17 | 20.00 | 20.17 | 20.17 | 0.25% | 3,634 |
| Oct 15, 2025 | 20.08 | 20.19 | 19.97 | 20.12 | 20.12 | 0.30% | 2,709 |
| Oct 14, 2025 | 19.96 | 20.06 | 19.89 | 20.06 | 20.06 | -0.59% | 5,238 |
| Oct 13, 2025 | 19.94 | 20.18 | 19.90 | 20.18 | 20.18 | 1.71% | 7,769 |
| Oct 10, 2025 | 20.06 | 20.14 | 19.70 | 19.84 | 19.84 | -1.64% | 13,037 |
| Oct 9, 2025 | 20.29 | 20.32 | 20.08 | 20.17 | 20.17 | -0.10% | 7,201 |
| Oct 8, 2025 | 20.00 | 20.19 | 19.98 | 20.19 | 20.19 | 1.41% | 6,588 |
| Oct 7, 2025 | 19.89 | 19.95 | 19.77 | 19.91 | 19.91 | 0.25% | 3,724 |
| Oct 6, 2025 | 19.83 | 19.93 | 19.80 | 19.86 | 19.86 | 0.15% | 6,927 |
| Oct 3, 2025 | 19.78 | 19.83 | 19.71 | 19.83 | 19.83 | 1.28% | 6,053 |
| Oct 2, 2025 | 19.81 | 19.81 | 19.58 | 19.58 | 19.58 | -0.51% | 5,440 |
| Oct 1, 2025 | 19.58 | 19.74 | 19.50 | 19.68 | 19.68 | -0.10% | 2,471 |
| Sep 30, 2025 | 19.52 | 19.70 | 19.41 | 19.70 | 19.70 | 0.77% | 6,442 |
| Sep 29, 2025 | 19.46 | 19.55 | 19.41 | 19.55 | 19.55 | 0.31% | 6,571 |
| Sep 26, 2025 | 19.36 | 19.49 | 19.30 | 19.49 | 19.49 | 0.46% | 4,242 |
| Sep 25, 2025 | 19.55 | 19.65 | 19.21 | 19.40 | 19.40 | -1.27% | 34,473 |
| Sep 24, 2025 | 19.57 | 19.68 | 19.41 | 19.65 | 19.65 | 0.87% | 15,242 |
| Sep 23, 2025 | 19.24 | 19.60 | 19.21 | 19.48 | 19.48 | 1.46% | 43,933 |
| Sep 22, 2025 | 19.27 | 19.31 | 19.17 | 19.20 | 19.20 | -0.10% | 10,961 |
| Sep 19, 2025 | 19.15 | 19.22 | 19.08 | 19.22 | 19.22 | 0.47% | 4,306 |
| Sep 18, 2025 | 18.92 | 19.14 | 18.90 | 19.13 | 19.13 | 1.32% | 3,709 |
| Sep 17, 2025 | 18.87 | 18.93 | 18.79 | 18.88 | 18.88 | -0.26% | 1,358 |
| Sep 16, 2025 | 18.99 | 19.00 | 18.85 | 18.93 | 18.93 | -0.73% | 3,713 |
| Sep 15, 2025 | 18.94 | 19.07 | 18.84 | 19.07 | 19.07 | 0.63% | 4,896 |
| Sep 12, 2025 | 18.92 | 19.09 | 18.86 | 18.95 | 18.95 | - | 2,761 |
| Sep 11, 2025 | 18.74 | 18.95 | 18.70 | 18.95 | 18.95 | 1.55% | 3,177 |
| Sep 10, 2025 | 18.70 | 18.74 | 18.66 | 18.66 | 18.66 | -0.11% | 5,814 |
| Sep 9, 2025 | 18.67 | 18.70 | 18.62 | 18.68 | 18.68 | 0.48% | 2,954 |
| Sep 8, 2025 | 18.71 | 18.73 | 18.58 | 18.59 | 18.59 | -0.64% | 8,350 |
| Sep 5, 2025 | 18.68 | 18.76 | 18.58 | 18.71 | 18.71 | - | 2,173 |
| Sep 4, 2025 | 18.58 | 18.71 | 18.56 | 18.71 | 18.71 | -0.05% | 4,764 |
| Sep 3, 2025 | 18.67 | 18.72 | 18.61 | 18.72 | 18.72 | 0.65% | 9,260 |
| Sep 2, 2025 | 18.69 | 18.71 | 18.54 | 18.60 | 18.60 | -0.75% | 6,895 |
| Sep 1, 2025 | 18.74 | 18.76 | 18.66 | 18.74 | 18.74 | -0.11% | 6,675 |
| Aug 29, 2025 | 18.81 | 19.15 | 18.66 | 18.76 | 18.76 | -0.74% | 6,238 |
| Aug 28, 2025 | 19.05 | 19.05 | 18.80 | 18.90 | 18.90 | -0.68% | 7,806 |
| Aug 27, 2025 | 19.15 | 19.15 | 18.97 | 19.03 | 19.03 | -0.63% | 8,105 |
| Aug 26, 2025 | 19.18 | 19.18 | 19.06 | 19.15 | 19.15 | -0.31% | 4,937 |
| Aug 25, 2025 | 19.10 | 19.29 | 19.07 | 19.21 | 19.21 | 0.63% | 16,976 |
| Aug 22, 2025 | 19.24 | 19.37 | 19.09 | 19.09 | 19.09 | -0.57% | 19,801 |
| Aug 21, 2025 | 19.11 | 19.22 | 19.05 | 19.20 | 19.20 | 0.52% | 4,700 |
| Aug 20, 2025 | 19.06 | 19.14 | 19.01 | 19.10 | 19.10 | 0.05% | 3,276 |
| Aug 19, 2025 | 19.10 | 19.15 | 19.04 | 19.09 | 19.09 | 0.21% | 4,377 |
| Aug 18, 2025 | 19.11 | 19.14 | 19.03 | 19.05 | 19.05 | -0.21% | 3,546 |
| Aug 15, 2025 | 19.25 | 19.25 | 19.04 | 19.09 | 19.09 | -0.37% | 2,943 |
| Aug 14, 2025 | 19.18 | 19.25 | 19.10 | 19.16 | 19.16 | -0.31% | 5,064 |
| Aug 13, 2025 | 19.22 | 19.22 | 19.14 | 19.22 | 19.22 | 0.10% | 6,543 |
| Aug 12, 2025 | 19.19 | 19.20 | 19.11 | 19.20 | 19.20 | -0.16% | 6,931 |
| Aug 11, 2025 | 19.18 | 19.23 | 19.07 | 19.23 | 19.23 | 0.68% | 4,296 |