Amundi ETF Pea Japan Topix UCITS Etf (EPA:PTPXE)
France · Delayed Price · Currency is EUR 31.01
-0.20 (-0.64%)
Sep 16, 2025, 5:35 PM CET
EPA:PTPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.26 | 31.30 | 31.05 | 31.05 | 31.05 | -0.52% | 15,663 |
| Sep 15, 2025 | 31.32 | 31.32 | 31.13 | 31.21 | 31.21 | 0.26% | 22,861 |
| Sep 12, 2025 | 31.20 | 31.25 | 31.09 | 31.13 | 31.13 | -0.86% | 7,323 |
| Sep 11, 2025 | 31.24 | 31.40 | 31.12 | 31.40 | 31.40 | 0.96% | 6,685 |
| Sep 10, 2025 | 31.07 | 31.20 | 31.00 | 31.10 | 31.10 | 0.81% | 9,348 |
| Sep 9, 2025 | 30.94 | 30.95 | 30.79 | 30.85 | 30.85 | -1.15% | 4,776 |
| Sep 8, 2025 | 31.00 | 31.21 | 30.90 | 31.21 | 31.21 | 1.99% | 6,483 |
| Sep 5, 2025 | 30.77 | 30.81 | 30.51 | 30.60 | 30.60 | -0.10% | 3,290 |
| Sep 4, 2025 | 30.51 | 30.65 | 30.43 | 30.63 | 30.63 | 1.19% | 3,550 |
| Sep 3, 2025 | 30.24 | 30.31 | 30.12 | 30.27 | 30.27 | 0.13% | 3,727 |
| Sep 2, 2025 | 30.49 | 30.49 | 30.12 | 30.23 | 30.23 | -0.89% | 7,500 |
| Sep 1, 2025 | 30.47 | 30.53 | 30.37 | 30.50 | 30.50 | 0.69% | 4,694 |
| Aug 29, 2025 | 30.61 | 30.66 | 30.29 | 30.29 | 30.29 | -1.75% | 7,208 |
| Aug 28, 2025 | 30.93 | 30.96 | 30.70 | 30.83 | 30.83 | 0.95% | 6,204 |
| Aug 27, 2025 | 30.51 | 30.60 | 30.45 | 30.54 | 30.54 | -0.16% | 3,911 |
| Aug 26, 2025 | 30.56 | 30.61 | 30.43 | 30.59 | 30.59 | -0.46% | 9,089 |
| Aug 25, 2025 | 30.74 | 30.79 | 30.65 | 30.73 | 30.73 | -0.58% | 4,295 |
| Aug 22, 2025 | 30.75 | 31.00 | 30.71 | 30.91 | 30.91 | 0.59% | 2,702 |
| Aug 21, 2025 | 30.74 | 30.76 | 30.54 | 30.73 | 30.73 | -0.42% | 2,653 |
| Aug 20, 2025 | 30.96 | 30.96 | 30.76 | 30.86 | 30.86 | -0.52% | 3,815 |
| Aug 19, 2025 | 30.99 | 31.11 | 30.90 | 31.02 | 31.02 | -0.13% | 10,411 |
| Aug 18, 2025 | 30.98 | 31.06 | 30.92 | 31.06 | 31.06 | 0.58% | 5,839 |
| Aug 15, 2025 | 30.96 | 31.00 | 30.80 | 30.88 | 30.88 | 1.11% | 1,917 |
| Aug 14, 2025 | 30.56 | 30.71 | 30.45 | 30.54 | 30.54 | 0.07% | 4,222 |
| Aug 13, 2025 | 30.69 | 30.75 | 30.49 | 30.52 | 30.52 | -0.39% | 4,612 |
| Aug 12, 2025 | 30.48 | 30.65 | 30.37 | 30.64 | 30.64 | 0.76% | 5,070 |
| Aug 11, 2025 | 30.37 | 30.49 | 30.28 | 30.41 | 30.41 | 0.43% | 2,504 |
| Aug 8, 2025 | 30.17 | 30.31 | 30.10 | 30.28 | 30.28 | 1.44% | 4,112 |
| Aug 7, 2025 | 29.79 | 30.00 | 29.69 | 29.85 | 29.85 | 0.84% | 3,741 |
| Aug 6, 2025 | 29.68 | 29.75 | 29.53 | 29.60 | 29.60 | 0.78% | 4,407 |
| Aug 5, 2025 | 29.53 | 29.60 | 29.37 | 29.37 | 29.37 | -0.24% | 5,008 |
| Aug 4, 2025 | 29.17 | 29.48 | 29.16 | 29.44 | 29.44 | 1.59% | 4,582 |
| Aug 1, 2025 | 29.33 | 29.33 | 28.70 | 28.98 | 28.98 | -0.72% | 8,479 |
| Jul 31, 2025 | 29.53 | 29.66 | 29.16 | 29.19 | 29.19 | -0.14% | 3,540 |
| Jul 30, 2025 | 29.25 | 29.34 | 29.11 | 29.23 | 29.23 | 0.97% | 3,327 |
| Jul 29, 2025 | 29.09 | 29.19 | 28.93 | 28.95 | 28.95 | 0.24% | 2,902 |
| Jul 28, 2025 | 28.88 | 29.00 | 28.81 | 28.88 | 28.88 | -0.41% | 6,133 |
| Jul 25, 2025 | 29.19 | 29.19 | 29.00 | 29.00 | 29.00 | -1.09% | 1,890 |
| Jul 24, 2025 | 29.54 | 29.60 | 29.31 | 29.32 | 29.32 | - | 6,483 |
| Jul 23, 2025 | 29.01 | 29.35 | 28.87 | 29.32 | 29.32 | 4.01% | 4,749 |
| Jul 22, 2025 | 28.11 | 28.30 | 28.08 | 28.19 | 28.19 | -0.11% | 2,424 |
| Jul 21, 2025 | 28.09 | 28.24 | 28.05 | 28.22 | 28.22 | 0.86% | 4,659 |
| Jul 18, 2025 | 28.07 | 28.10 | 27.93 | 27.98 | 27.98 | -0.96% | 2,338 |
| Jul 17, 2025 | 28.14 | 28.27 | 28.09 | 28.25 | 28.25 | 1.77% | 1,454 |
| Jul 16, 2025 | 27.80 | 28.04 | 27.76 | 27.76 | 27.76 | -0.72% | 3,032 |
| Jul 15, 2025 | 27.94 | 28.25 | 27.93 | 27.96 | 27.96 | -0.39% | 1,951 |
| Jul 14, 2025 | 28.12 | 28.12 | 27.96 | 28.07 | 28.07 | 0.11% | 3,038 |
| Jul 11, 2025 | 28.16 | 28.16 | 27.96 | 28.04 | 28.04 | -0.57% | 7,281 |
| Jul 10, 2025 | 28.08 | 28.23 | 28.00 | 28.20 | 28.20 | 0.25% | 2,505 |
| Jul 9, 2025 | 28.05 | 28.26 | 28.05 | 28.13 | 28.13 | -0.21% | 2,859 |