Amundi PEA MSCI Emerging EMEA ESG Leaders UCITS ETF (EPA:PLEM)
France · Delayed Price · Currency is EUR 21.90
-0.18 (-0.82%)
Sep 23, 2026, 5:35 PM CET
EPA:PLEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.09 | 22.15 | 21.88 | 21.90 | - | -0.79% | 4,575 |
| Sep 22, 2026 | 22.04 | 22.15 | 21.95 | 22.08 | 22.08 | 0.23% | 3,853 |
| Sep 21, 2026 | 22.06 | 22.08 | 21.97 | 22.03 | 22.03 | -0.11% | 5,222 |
| Sep 18, 2026 | 22.07 | 22.14 | 21.88 | 22.05 | 22.05 | -0.20% | 3,459 |
| Sep 17, 2026 | 22.00 | 22.10 | 21.93 | 22.10 | 22.10 | 1.21% | 16,941 |
| Sep 16, 2026 | 22.00 | 22.00 | 21.79 | 21.83 | 21.83 | -0.37% | 3,274 |
| Sep 15, 2026 | 21.91 | 21.96 | 21.78 | 21.91 | 21.91 | -0.27% | 8,554 |
| Sep 14, 2026 | 22.14 | 22.16 | 21.93 | 21.97 | 21.97 | -1.26% | 2,670 |
| Sep 11, 2026 | 22.09 | 22.25 | 22.09 | 22.25 | 22.25 | 1.14% | 10,349 |
| Sep 10, 2026 | 22.28 | 22.29 | 22.00 | 22.00 | 22.00 | -1.08% | 1,797 |
| Sep 9, 2026 | 22.26 | 22.30 | 22.14 | 22.24 | 22.24 | -0.43% | 3,140 |
| Sep 8, 2026 | 22.19 | 22.36 | 22.11 | 22.34 | 22.34 | 0.25% | 5,358 |
| Sep 7, 2026 | 22.28 | 22.34 | 22.23 | 22.28 | 22.28 | -0.20% | 5,068 |
| Sep 4, 2026 | 22.24 | 22.37 | 22.22 | 22.33 | 22.33 | 0.36% | 3,069 |
| Sep 3, 2026 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 0.23% | 3,341 |
| Sep 2, 2026 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 0.27% | 3,578 |
| Sep 1, 2026 | 22.25 | 22.26 | 21.99 | 22.14 | 22.14 | -0.18% | 5,055 |
| Aug 31, 2026 | 22.31 | 22.39 | 22.18 | 22.18 | 22.18 | -1.18% | 7,070 |
| Aug 28, 2026 | 22.55 | 22.55 | 22.36 | 22.44 | 22.44 | 0.52% | 4,233 |
| Aug 27, 2026 | 22.53 | 22.53 | 22.33 | 22.33 | 22.33 | -0.71% | 7,992 |
| Aug 26, 2026 | 22.49 | 22.55 | 22.47 | 22.49 | 22.49 | -0.02% | 9,386 |
| Aug 25, 2026 | 22.32 | 22.49 | 22.29 | 22.49 | 22.49 | 1.08% | 2,705 |
| Aug 24, 2026 | 22.26 | 22.39 | 22.25 | 22.25 | 22.25 | 0.18% | 20,053 |
| Aug 21, 2026 | 22.03 | 22.25 | 22.03 | 22.21 | 22.21 | 1.12% | 8,979 |
| Aug 20, 2026 | 21.93 | 21.98 | 21.76 | 21.97 | 21.97 | -0.05% | 3,010 |
| Aug 19, 2026 | 21.87 | 22.00 | 21.66 | 21.98 | 21.98 | 1.17% | 11,405 |
| Aug 18, 2026 | 21.90 | 21.94 | 21.72 | 21.72 | 21.72 | -0.62% | 3,781 |
| Aug 17, 2026 | 21.93 | 21.96 | 21.78 | 21.86 | 21.86 | 0.32% | 7,174 |
| Aug 14, 2026 | 21.82 | 21.87 | 21.79 | 21.79 | 21.79 | -0.07% | 5,220 |
| Aug 13, 2026 | 21.94 | 21.98 | 21.80 | 21.80 | 21.80 | -0.52% | 3,548 |
| Aug 12, 2026 | 21.95 | 22.05 | 21.88 | 21.92 | 21.92 | 0.09% | 5,016 |
| Aug 11, 2026 | 22.01 | 22.02 | 21.89 | 21.90 | 21.90 | -0.64% | 3,718 |
| Aug 10, 2026 | 22.05 | 22.06 | 22.00 | 22.04 | 22.04 | -0.07% | 5,045 |
| Aug 7, 2026 | 21.80 | 22.05 | 21.79 | 22.05 | 22.05 | 1.45% | 6,298 |
| Aug 6, 2026 | 21.80 | 21.83 | 21.71 | 21.74 | 21.74 | 0.07% | 1,796 |
| Aug 5, 2026 | 21.80 | 21.83 | 21.66 | 21.72 | 21.72 | -0.28% | 12,529 |
| Aug 4, 2026 | 21.46 | 21.78 | 21.46 | 21.78 | 21.78 | 1.80% | 5,936 |
| Aug 3, 2026 | 21.22 | 21.40 | 21.20 | 21.40 | 21.40 | 1.83% | 9,152 |
| Jul 31, 2026 | 21.18 | 21.20 | 20.99 | 21.01 | 21.01 | -0.28% | 7,477 |
| Jul 30, 2026 | 20.88 | 21.12 | 20.84 | 21.07 | 21.07 | 0.77% | 5,123 |
| Jul 29, 2026 | 21.15 | 21.15 | 20.89 | 20.91 | 20.91 | -1.06% | 4,506 |
| Jul 28, 2026 | 21.09 | 21.14 | 20.98 | 21.14 | 21.14 | 0.59% | 6,667 |
| Jul 27, 2026 | 21.18 | 21.21 | 20.98 | 21.01 | 21.01 | 0.02% | 10,473 |
| Jul 24, 2026 | 20.80 | 20.97 | 20.80 | 21.01 | 21.01 | 1.03% | 5,648 |
| Jul 23, 2026 | 21.09 | 21.09 | 20.78 | 20.79 | 20.79 | -1.56% | 6,974 |
| Jul 22, 2026 | 21.00 | 21.15 | 20.94 | 21.12 | 21.12 | 0.62% | 4,051 |
| Jul 21, 2026 | 21.06 | 21.06 | 20.90 | 20.99 | 20.99 | 0.60% | 7,616 |
| Jul 20, 2026 | 20.86 | 20.96 | 20.82 | 20.87 | 20.87 | 0.10% | 40,425 |
| Jul 17, 2026 | 20.94 | 21.04 | 20.80 | 20.85 | 20.85 | -1.30% | 10,041 |
| Jul 16, 2026 | 21.11 | 21.20 | 21.04 | 21.12 | 21.12 | -0.33% | 4,246 |