Amundi MSCI Europe Quality Factor (EPA:QCEU)
France · Delayed Price · Currency is EUR 108.26
-0.70 (-0.64%)
Aug 29, 2025, 5:35 PM CET
EPA:QCEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 108.64 | 108.70 | 108.26 | 108.26 | 108.26 | -0.64% | 525 |
| Aug 28, 2025 | 109.22 | 109.30 | 108.96 | 108.96 | 108.96 | -0.07% | 201 |
| Aug 27, 2025 | 108.96 | 109.12 | 108.96 | 109.04 | 109.04 | 0.70% | 290 |
| Aug 26, 2025 | 108.72 | 108.94 | 108.28 | 108.28 | 108.28 | -0.68% | 270 |
| Aug 25, 2025 | 109.18 | 109.40 | 109.02 | 109.02 | 109.02 | -0.47% | 357 |
| Aug 22, 2025 | 108.96 | 109.92 | 108.96 | 109.54 | 109.54 | 0.37% | 154 |
| Aug 21, 2025 | 108.88 | 109.14 | 108.82 | 109.14 | 109.14 | -0.20% | 53 |
| Aug 20, 2025 | 108.96 | 109.36 | 108.96 | 109.36 | 109.36 | 1.09% | 392 |
| Aug 19, 2025 | 108.12 | 108.54 | 108.00 | 108.18 | 108.18 | 0.50% | 534 |
| Aug 18, 2025 | 107.26 | 107.64 | 107.18 | 107.64 | 107.64 | 0.56% | 244 |
| Aug 15, 2025 | 107.22 | 107.22 | 107.04 | 107.04 | 107.04 | - | 465 |
| Aug 14, 2025 | 106.64 | 107.08 | 106.56 | 107.04 | 107.04 | 0.56% | 165 |
| Aug 13, 2025 | 106.16 | 106.44 | 106.14 | 106.44 | 106.44 | 0.87% | 96 |
| Aug 12, 2025 | 105.40 | 105.52 | 105.22 | 105.52 | 105.52 | 0.04% | 985 |
| Aug 11, 2025 | 105.78 | 105.78 | 105.48 | 105.48 | 105.48 | -0.19% | 156 |
| Aug 8, 2025 | 105.86 | 105.86 | 105.62 | 105.68 | 105.68 | -0.09% | 2,109 |
| Aug 7, 2025 | 104.94 | 105.94 | 104.94 | 105.78 | 105.78 | 1.17% | 4,491 |
| Aug 6, 2025 | 105.42 | 105.42 | 104.46 | 104.56 | 104.56 | -0.91% | 1,934 |
| Aug 5, 2025 | 105.74 | 105.92 | 105.52 | 105.52 | 105.52 | -0.09% | 2,993 |
| Aug 4, 2025 | 104.80 | 105.62 | 104.66 | 105.62 | 105.62 | 1.38% | 7,122 |
| Aug 1, 2025 | 105.26 | 105.26 | 104.18 | 104.18 | 104.18 | -2.49% | 10,884 |
| Jul 31, 2025 | 107.94 | 107.94 | 106.84 | 106.84 | 106.84 | -1.18% | 665 |
| Jul 30, 2025 | 107.94 | 108.12 | 107.94 | 108.12 | 108.12 | 0.06% | 2,310 |
| Jul 29, 2025 | 109.26 | 109.46 | 108.06 | 108.06 | 108.06 | -0.81% | 14,207 |
| Jul 28, 2025 | 109.90 | 109.90 | 108.94 | 108.94 | 108.94 | - | 163 |
| Jul 25, 2025 | 109.16 | 109.16 | 108.86 | 108.94 | 108.94 | -0.42% | 2,023 |
| Jul 24, 2025 | 109.42 | 109.72 | 109.38 | 109.40 | 109.40 | -0.04% | 2,444 |
| Jul 23, 2025 | 109.04 | 109.44 | 109.04 | 109.44 | 109.44 | 1.39% | 2,085 |
| Jul 22, 2025 | 107.88 | 107.94 | 107.64 | 107.94 | 107.94 | -0.22% | 5,380 |
| Jul 21, 2025 | 108.32 | 108.52 | 108.00 | 108.18 | 108.18 | -0.48% | 507 |
| Jul 18, 2025 | 109.40 | 109.40 | 108.56 | 108.70 | 108.70 | -0.55% | 349 |
| Jul 17, 2025 | 109.26 | 109.32 | 109.24 | 109.30 | 109.30 | 0.87% | 360 |
| Jul 16, 2025 | 108.66 | 108.84 | 108.36 | 108.36 | 108.36 | -0.75% | 2,373 |
| Jul 15, 2025 | 110.08 | 110.10 | 109.18 | 109.18 | 109.18 | -0.40% | 2,467 |
| Jul 14, 2025 | 109.28 | 109.62 | 109.22 | 109.62 | 109.62 | -0.04% | 836 |
| Jul 11, 2025 | 110.44 | 110.44 | 109.66 | 109.66 | 109.66 | -1.47% | 911 |
| Jul 10, 2025 | 111.04 | 111.30 | 110.92 | 111.30 | 111.30 | 1.26% | 3,441 |
| Jul 9, 2025 | 109.56 | 110.04 | 109.56 | 109.92 | 109.92 | 0.18% | 6,012 |
| Jul 8, 2025 | 109.08 | 109.72 | 109.08 | 109.72 | 109.72 | 0.44% | 10,980 |
| Jul 7, 2025 | 108.82 | 109.30 | 108.82 | 109.24 | 109.24 | 0.24% | 7,295 |
| Jul 4, 2025 | 108.34 | 109.12 | 108.34 | 108.98 | 108.98 | -0.26% | 553 |
| Jul 3, 2025 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 0.05% | 219 |
| Jul 2, 2025 | 108.74 | 109.20 | 108.74 | 109.20 | 109.20 | 0.18% | 1,282 |
| Jul 1, 2025 | 108.62 | 109.00 | 108.42 | 109.00 | 109.00 | 0.18% | 1,185 |
| Jun 30, 2025 | 109.32 | 109.38 | 108.80 | 108.80 | 108.80 | -0.40% | 1,886 |
| Jun 27, 2025 | 109.28 | 109.28 | 108.94 | 109.24 | 109.24 | 1.04% | 1,930 |
| Jun 26, 2025 | 108.24 | 108.24 | 108.10 | 108.12 | 108.12 | -0.15% | 550 |
| Jun 25, 2025 | 108.92 | 108.96 | 108.28 | 108.28 | 108.28 | -0.90% | 785 |
| Jun 24, 2025 | 109.70 | 109.70 | 109.26 | 109.26 | 109.26 | 0.72% | 2,356 |
| Jun 23, 2025 | 108.72 | 109.02 | 108.48 | 108.48 | 108.48 | -0.48% | 854 |