MULTI UNITS LUXEMBOURG - Amundi MSCI Brazil UCITS ETF (EPA:RIO)
France · Delayed Price · Currency is EUR 28.30
-0.20 (-0.70%)
Apr 15, 2026, 2:10 PM CET
EPA:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 28.35 | 28.55 | 28.33 | 28.50 | 28.50 | 1.34% | 14,517 |
| Apr 13, 2026 | 28.20 | 28.27 | 28.04 | 28.12 | 28.12 | -0.05% | 9,854 |
| Apr 10, 2026 | 27.80 | 28.22 | 27.79 | 28.13 | 28.13 | 1.56% | 19,477 |
| Apr 9, 2026 | 27.14 | 27.70 | 27.08 | 27.70 | 27.70 | 2.13% | 11,441 |
| Apr 8, 2026 | 27.11 | 27.52 | 27.10 | 27.13 | 27.13 | 2.46% | 29,276 |
| Apr 7, 2026 | 26.81 | 26.96 | 26.36 | 26.47 | 26.47 | -1.43% | 14,213 |
| Apr 2, 2026 | 26.46 | 26.87 | 26.28 | 26.86 | 26.86 | 0.67% | 7,748 |
| Apr 1, 2026 | 26.87 | 26.91 | 26.50 | 26.68 | 26.68 | 1.61% | 28,175 |
| Mar 31, 2026 | 25.87 | 26.30 | 25.87 | 26.26 | 26.26 | 0.59% | 5,833 |
| Mar 30, 2026 | 25.72 | 26.10 | 25.61 | 26.10 | 26.10 | 1.60% | 23,191 |
| Mar 27, 2026 | 25.77 | 25.91 | 25.45 | 25.69 | 25.69 | -0.42% | 26,192 |
| Mar 26, 2026 | 25.95 | 25.96 | 25.63 | 25.80 | 25.80 | -1.16% | 4,060 |
| Mar 25, 2026 | 25.71 | 26.17 | 25.71 | 26.10 | 26.10 | 2.46% | 14,518 |
| Mar 24, 2026 | 25.53 | 25.53 | 25.12 | 25.48 | 25.48 | 0.16% | 15,156 |
| Mar 23, 2026 | 24.26 | 25.62 | 24.08 | 25.44 | 25.44 | 3.68% | 33,486 |
| Mar 20, 2026 | 25.29 | 25.41 | 24.48 | 24.53 | 24.53 | -2.27% | 9,611 |
| Mar 19, 2026 | 25.22 | 25.33 | 24.65 | 25.10 | 25.10 | -1.78% | 37,522 |
| Mar 18, 2026 | 25.74 | 25.80 | 25.40 | 25.56 | 25.56 | -0.63% | 6,910 |
| Mar 17, 2026 | 25.49 | 25.89 | 25.44 | 25.72 | 25.72 | 2.07% | 9,761 |
| Mar 16, 2026 | 24.97 | 25.48 | 24.97 | 25.20 | 25.20 | 0.36% | 32,149 |
| Mar 13, 2026 | 25.12 | 25.48 | 25.04 | 25.11 | 25.11 | -1.27% | 19,655 |
| Mar 12, 2026 | 26.02 | 26.10 | 25.26 | 25.43 | 25.43 | -2.30% | 11,635 |
| Mar 11, 2026 | 25.87 | 26.29 | 25.73 | 26.03 | 26.03 | 0.16% | 18,288 |
| Mar 10, 2026 | 25.64 | 26.05 | 25.47 | 25.99 | 25.99 | 2.94% | 3,702 |
| Mar 9, 2026 | 24.64 | 25.31 | 24.52 | 25.25 | 25.25 | 0.69% | 63,870 |
| Mar 6, 2026 | 25.13 | 25.22 | 24.72 | 25.08 | 25.08 | -0.73% | 16,472 |
| Mar 5, 2026 | 25.73 | 25.95 | 25.14 | 25.26 | 25.26 | -1.91% | 10,264 |
| Mar 4, 2026 | 25.05 | 25.98 | 25.05 | 25.75 | 25.75 | 1.99% | 18,345 |
| Mar 3, 2026 | 26.28 | 26.28 | 24.86 | 25.25 | 25.25 | -3.84% | 35,534 |
| Mar 2, 2026 | 26.31 | 26.31 | 25.86 | 26.26 | 26.26 | -0.68% | 63,670 |
| Feb 27, 2026 | 26.50 | 26.55 | 26.23 | 26.44 | 26.44 | -0.63% | 24,815 |
| Feb 26, 2026 | 26.83 | 26.88 | 26.27 | 26.61 | 26.61 | -0.99% | 25,237 |
| Feb 25, 2026 | 26.96 | 27.40 | 26.73 | 26.87 | 26.87 | -0.27% | 49,622 |
| Feb 24, 2026 | 26.58 | 26.95 | 26.44 | 26.95 | 26.95 | 1.09% | 27,143 |
| Feb 23, 2026 | 26.68 | 26.93 | 26.47 | 26.66 | 26.66 | 0.71% | 21,437 |
| Feb 20, 2026 | 26.43 | 26.49 | 26.12 | 26.47 | 26.47 | 0.60% | 25,034 |
| Feb 19, 2026 | 25.95 | 26.31 | 25.86 | 26.31 | 26.31 | 1.47% | 18,988 |
| Feb 18, 2026 | 25.85 | 26.16 | 25.80 | 25.93 | 25.93 | 1.27% | 21,764 |
| Feb 17, 2026 | 25.86 | 25.88 | 25.34 | 25.60 | 25.60 | -0.80% | 45,071 |
| Feb 16, 2026 | 25.84 | 25.95 | 25.80 | 25.81 | 25.81 | 1.16% | 11,397 |
| Feb 13, 2026 | 26.10 | 26.10 | 25.24 | 25.51 | 25.51 | -2.39% | 10,494 |
| Feb 12, 2026 | 26.53 | 26.62 | 26.09 | 26.14 | 26.14 | -1.61% | 24,499 |
| Feb 11, 2026 | 25.99 | 26.57 | 25.93 | 26.57 | 26.57 | 2.51% | 22,482 |
| Feb 10, 2026 | 25.88 | 25.96 | 25.67 | 25.92 | 25.92 | 0.86% | 31,559 |
| Feb 9, 2026 | 25.42 | 25.69 | 25.36 | 25.69 | 25.69 | 1.07% | 12,081 |
| Feb 6, 2026 | 25.17 | 25.42 | 25.12 | 25.42 | 25.42 | 0.51% | 22,342 |
| Feb 5, 2026 | 25.23 | 25.50 | 24.98 | 25.29 | 25.29 | 0.19% | 18,131 |
| Feb 4, 2026 | 26.01 | 26.05 | 25.22 | 25.25 | 25.25 | -3.18% | 40,728 |
| Feb 3, 2026 | 25.50 | 26.26 | 25.50 | 26.08 | 26.08 | 2.48% | 25,833 |
| Feb 2, 2026 | 24.80 | 25.44 | 24.67 | 25.44 | 25.44 | -0.88% | 35,623 |