MULTI UNITS LUXEMBOURG - Amundi MSCI Brazil UCITS ETF (EPA:RIO)
France · Delayed Price · Currency is EUR 25.08
-0.18 (-0.73%)
At close: Mar 6, 2026
EPA:RIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 25.40 | 25.67 | 25.28 | 25.67 | 25.67 | -0.19% | 20,329 |
| Jan 29, 2026 | 25.92 | 26.20 | 25.15 | 25.72 | 25.72 | 0.25% | 81,552 |
| Jan 28, 2026 | 25.56 | 25.76 | 25.39 | 25.65 | 25.65 | 0.99% | 41,390 |
| Jan 27, 2026 | 24.91 | 25.40 | 24.80 | 25.40 | 25.40 | 2.55% | 46,377 |
| Jan 26, 2026 | 24.82 | 25.02 | 24.65 | 24.77 | 24.77 | 0.02% | 75,021 |
| Jan 23, 2026 | 24.63 | 24.84 | 24.55 | 24.76 | 24.76 | 0.26% | 32,093 |
| Jan 22, 2026 | 24.02 | 24.79 | 23.99 | 24.70 | 24.70 | 4.27% | 67,642 |
| Jan 21, 2026 | 23.05 | 23.71 | 22.99 | 23.69 | 23.69 | 2.28% | 19,270 |
| Jan 20, 2026 | 22.72 | 23.16 | 22.35 | 23.16 | 23.16 | 0.74% | 35,783 |
| Jan 19, 2026 | 22.69 | 22.99 | 22.63 | 22.99 | 22.99 | 0.34% | 28,957 |
| Jan 16, 2026 | 23.16 | 23.16 | 22.78 | 22.91 | 22.91 | -0.55% | 9,173 |
| Jan 15, 2026 | 22.91 | 23.04 | 22.87 | 23.04 | 23.04 | 1.65% | 32,185 |
| Jan 14, 2026 | 22.45 | 22.69 | 22.24 | 22.67 | 22.67 | 1.14% | 33,876 |
| Jan 13, 2026 | 22.63 | 22.67 | 22.37 | 22.41 | 22.41 | -2.05% | 7,270 |
| Jan 12, 2026 | 22.70 | 22.88 | 22.49 | 22.88 | 22.88 | - | 19,594 |
| Jan 9, 2026 | 22.63 | 22.93 | 22.60 | 22.88 | 22.88 | 1.25% | 9,662 |
| Jan 8, 2026 | 22.43 | 22.60 | 22.40 | 22.60 | 22.60 | 0.62% | 5,520 |
| Jan 7, 2026 | 22.75 | 22.75 | 22.35 | 22.46 | 22.46 | -2.17% | 14,662 |
| Jan 6, 2026 | 22.43 | 22.95 | 22.41 | 22.95 | 22.95 | 3.04% | 14,782 |
| Jan 5, 2026 | 22.02 | 22.30 | 22.02 | 22.28 | 22.28 | 1.55% | 6,302 |
| Jan 2, 2026 | 21.95 | 22.08 | 21.85 | 21.94 | 21.94 | 0.42% | 3,029 |
| Dec 31, 2025 | 21.78 | 21.87 | 21.78 | 21.84 | 21.84 | -0.10% | 3,054 |
| Dec 30, 2025 | 21.46 | 21.87 | 21.39 | 21.87 | 21.87 | 2.86% | 4,785 |
| Dec 29, 2025 | 21.72 | 21.72 | 21.26 | 21.26 | 21.26 | -1.20% | 8,689 |
| Dec 24, 2025 | 21.46 | 21.54 | 21.46 | 21.52 | 21.52 | 0.69% | 100 |