Amundi ETF Pea Japan Topix UCITS Etf (EPA:PTPXE)
France · Delayed Price · Currency is EUR 31.41
+0.07 (0.21%)
Oct 17, 2025, 5:35 PM CET
EPA:PTPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.15 | 31.50 | 30.91 | 31.41 | 31.41 | 0.22% | 12,208 |
| Oct 16, 2025 | 31.38 | 31.45 | 31.28 | 31.34 | 31.34 | 0.13% | 8,733 |
| Oct 15, 2025 | 31.23 | 31.44 | 31.17 | 31.30 | 31.30 | 1.33% | 12,749 |
| Oct 14, 2025 | 30.60 | 30.91 | 30.58 | 30.89 | 30.89 | 0.52% | 15,914 |
| Oct 13, 2025 | 30.56 | 30.77 | 30.47 | 30.73 | 30.73 | 0.75% | 15,460 |
| Oct 10, 2025 | 30.96 | 31.06 | 30.43 | 30.50 | 30.50 | -3.45% | 16,374 |
| Oct 9, 2025 | 31.61 | 31.71 | 31.51 | 31.59 | 31.59 | 0.03% | 11,312 |
| Oct 8, 2025 | 31.65 | 31.65 | 31.45 | 31.58 | 31.58 | -0.13% | 14,155 |
| Oct 7, 2025 | 31.57 | 31.74 | 31.52 | 31.62 | 31.62 | -1.31% | 13,627 |
| Oct 6, 2025 | 31.81 | 32.04 | 31.68 | 32.04 | 32.04 | 2.17% | 18,181 |
| Oct 3, 2025 | 31.18 | 31.45 | 31.18 | 31.36 | 31.36 | 1.88% | 9,814 |
| Oct 2, 2025 | 30.80 | 30.93 | 30.73 | 30.78 | 30.78 | -0.16% | 18,405 |
| Oct 1, 2025 | 30.70 | 31.19 | 30.62 | 30.83 | 30.83 | 0.16% | 14,186 |
| Sep 30, 2025 | 31.08 | 31.12 | 30.72 | 30.78 | 30.78 | -0.81% | 17,466 |
| Sep 29, 2025 | 31.04 | 31.09 | 30.96 | 31.03 | 31.03 | -0.26% | 29,707 |
| Sep 26, 2025 | 31.07 | 31.19 | 30.99 | 31.11 | 31.11 | -0.29% | 21,208 |
| Sep 25, 2025 | 31.13 | 31.20 | 30.96 | 31.20 | 31.20 | 0.10% | 11,428 |
| Sep 24, 2025 | 31.06 | 31.24 | 31.00 | 31.17 | 31.17 | 0.13% | 9,942 |
| Sep 23, 2025 | 31.16 | 31.24 | 31.07 | 31.13 | 31.13 | 0.03% | 18,404 |
| Sep 22, 2025 | 31.14 | 31.15 | 30.98 | 31.12 | 31.12 | 0.32% | 14,588 |
| Sep 19, 2025 | 30.98 | 31.10 | 30.80 | 31.02 | 31.02 | -0.77% | 15,879 |
| Sep 18, 2025 | 31.13 | 31.33 | 31.08 | 31.26 | 31.26 | 0.74% | 11,722 |
| Sep 17, 2025 | 31.10 | 31.10 | 30.93 | 31.03 | 31.03 | 0.06% | 16,218 |
| Sep 16, 2025 | 31.26 | 31.30 | 31.01 | 31.01 | 31.01 | -0.64% | 19,496 |
| 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 |