MULTI UNITS LUXEMBOURG - Amundi MSCI Brazil UCITS ETF (EPA:RIO)
France · Delayed Price · Currency is EUR 27.01
+0.22 (0.82%)
Sep 23, 2026, 1:36 PM CET
EPA:RIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.26 | 27.26 | 27.10 | 27.16 | - | 1.40% | 1,592 |
| Sep 22, 2026 | 26.93 | 26.93 | 26.64 | 26.79 | 26.79 | 0.28% | 9,848 |
| Sep 21, 2026 | 26.64 | 26.88 | 26.62 | 26.71 | 26.71 | 1.27% | 2,320 |
| Sep 18, 2026 | 26.90 | 26.90 | 26.38 | 26.38 | 26.38 | -1.36% | 16,708 |
| Sep 17, 2026 | 26.73 | 26.88 | 26.15 | 26.74 | 26.74 | 0.72% | 123,791 |
| Sep 16, 2026 | 26.71 | 26.72 | 26.35 | 26.55 | 26.55 | -0.84% | 4,051 |
| Sep 15, 2026 | 26.47 | 26.78 | 26.34 | 26.78 | 26.78 | 0.92% | 3,632 |
| Sep 14, 2026 | 26.66 | 26.70 | 26.18 | 26.53 | 26.53 | -0.90% | 32,312 |
| Sep 11, 2026 | 27.18 | 27.24 | 26.77 | 26.77 | 26.77 | -1.02% | 49,796 |
| Sep 10, 2026 | 26.66 | 27.14 | 26.34 | 27.05 | 27.05 | 1.56% | 13,874 |
| Sep 9, 2026 | 27.05 | 27.05 | 26.56 | 26.63 | 26.63 | -1.81% | 62,114 |
| Sep 8, 2026 | 26.50 | 27.37 | 26.50 | 27.12 | 27.12 | 2.47% | 164,117 |
| Sep 7, 2026 | 26.56 | 26.62 | 26.47 | 26.47 | 26.47 | -0.68% | 30,582 |
| Sep 4, 2026 | 26.72 | 26.81 | 26.38 | 26.65 | 26.65 | -1.13% | 70,442 |
| Sep 3, 2026 | 26.69 | 27.24 | 26.69 | 26.95 | 26.95 | 0.65% | 13,554 |
| Sep 2, 2026 | 25.73 | 26.79 | 25.58 | 26.78 | 26.78 | 3.72% | 9,683 |
| Sep 1, 2026 | 25.20 | 25.93 | 25.04 | 25.82 | 25.82 | 2.60% | 42,205 |
| Aug 31, 2026 | 25.03 | 25.42 | 24.87 | 25.16 | 25.16 | 2.17% | 14,188 |
| Aug 28, 2026 | 24.96 | 25.13 | 24.63 | 24.63 | 24.63 | -0.46% | 6,368 |
| Aug 27, 2026 | 25.04 | 25.05 | 24.74 | 24.74 | 24.74 | -1.20% | 4,814 |
| Aug 26, 2026 | 24.86 | 25.07 | 24.85 | 25.04 | 25.04 | 0.97% | 13,989 |
| Aug 25, 2026 | 24.62 | 24.80 | 24.39 | 24.80 | 24.80 | 0.53% | 18,683 |
| Aug 24, 2026 | 24.33 | 24.71 | 24.27 | 24.67 | 24.67 | 0.80% | 5,527 |
| Aug 21, 2026 | 23.84 | 24.48 | 23.84 | 24.48 | 24.48 | 2.32% | 1,220 |
| Aug 20, 2026 | 23.88 | 23.97 | 23.74 | 23.92 | 23.92 | -0.31% | 2,925 |
| Aug 19, 2026 | 23.63 | 24.32 | 23.63 | 24.00 | 24.00 | 1.01% | 22,522 |
| Aug 18, 2026 | 23.84 | 24.07 | 23.67 | 23.76 | 23.76 | -0.63% | 3,088 |
| Aug 17, 2026 | 23.89 | 24.05 | 23.79 | 23.91 | 23.91 | 0.70% | 10,436 |
| Aug 14, 2026 | 24.16 | 24.16 | 23.70 | 23.74 | 23.74 | 0.23% | 6,176 |
| Aug 13, 2026 | 23.94 | 24.00 | 23.69 | 23.69 | 23.69 | -0.78% | 7,325 |
| Aug 12, 2026 | 24.06 | 24.09 | 23.85 | 23.87 | 23.87 | -1.02% | 32,601 |
| Aug 11, 2026 | 24.72 | 24.88 | 24.12 | 24.12 | 24.12 | -2.96% | 12,622 |
| Aug 10, 2026 | 24.84 | 24.91 | 24.74 | 24.85 | 24.85 | -0.34% | 7,110 |
| Aug 7, 2026 | 25.34 | 25.42 | 24.93 | 24.94 | 24.94 | -1.83% | 23,336 |
| Aug 6, 2026 | 25.48 | 25.57 | 25.34 | 25.40 | 25.40 | -1.89% | 27,007 |
| Aug 5, 2026 | 25.60 | 25.89 | 25.46 | 25.89 | 25.89 | 0.84% | 13,127 |
| Aug 4, 2026 | 25.79 | 26.07 | 25.68 | 25.68 | 25.68 | 0.08% | 7,308 |
| Aug 3, 2026 | 25.91 | 25.95 | 25.66 | 25.66 | 25.66 | -1.29% | 4,422 |
| Jul 31, 2026 | 25.87 | 25.99 | 25.78 | 25.99 | 25.99 | 1.94% | 11,431 |
| Jul 30, 2026 | 25.29 | 25.51 | 25.28 | 25.50 | 25.50 | -0.12% | 4,534 |
| Jul 29, 2026 | 25.81 | 25.81 | 25.39 | 25.53 | 25.53 | -0.89% | 12,236 |
| Jul 28, 2026 | 25.66 | 25.95 | 25.54 | 25.76 | 25.76 | 0.70% | 3,657 |
| Jul 27, 2026 | 25.80 | 25.80 | 25.46 | 25.58 | 25.58 | -0.58% | 64,129 |
| Jul 24, 2026 | 25.83 | 25.94 | 25.67 | 25.73 | 25.73 | -0.71% | 4,663 |
| Jul 23, 2026 | 26.01 | 26.11 | 25.83 | 25.91 | 25.91 | 0.68% | 18,615 |
| Jul 22, 2026 | 25.33 | 25.91 | 25.33 | 25.74 | 25.74 | 1.64% | 5,173 |
| Jul 21, 2026 | 25.36 | 25.36 | 25.21 | 25.32 | 25.32 | 0.20% | 3,739 |
| Jul 20, 2026 | 25.07 | 25.29 | 25.07 | 25.27 | 25.27 | 0.68% | 9,915 |
| Jul 17, 2026 | 24.97 | 25.10 | 24.90 | 25.10 | 25.10 | -0.48% | 15,653 |
| Jul 16, 2026 | 25.39 | 25.45 | 25.08 | 25.22 | 25.22 | -1.16% | 15,279 |