Amundi S&P 500 ESG UCITS ETF (EPA:S500)
France · Delayed Price · Currency is EUR 155.53
+0.01 (0.01%)
Aug 7, 2025, 5:35 PM CET
EPA:S500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 155.82 | 156.44 | 155.53 | 155.53 | 155.53 | 0.01% | 8,815 |
| Aug 6, 2025 | 155.60 | 155.60 | 155.14 | 155.52 | 155.52 | -0.06% | 1,741 |
| Aug 5, 2025 | 157.31 | 157.37 | 155.61 | 155.61 | 155.61 | -0.33% | 3,772 |
| Aug 4, 2025 | 154.56 | 156.18 | 154.56 | 156.13 | 156.13 | 1.25% | 18,166 |
| Aug 1, 2025 | 158.17 | 158.17 | 153.54 | 154.20 | 154.20 | -3.17% | 8,123 |
| Jul 31, 2025 | 159.97 | 160.63 | 159.19 | 159.24 | 159.24 | 0.82% | 5,718 |
| Jul 30, 2025 | 157.01 | 158.44 | 157.00 | 157.94 | 157.94 | 0.42% | 2,485 |
| Jul 29, 2025 | 157.82 | 158.09 | 157.26 | 157.28 | 157.28 | 0.48% | 2,602 |
| Jul 28, 2025 | 156.03 | 156.61 | 156.03 | 156.53 | 156.53 | 1.11% | 1,324 |
| Jul 25, 2025 | 154.53 | 155.08 | 154.53 | 154.81 | 154.81 | 0.26% | 533 |
| Jul 24, 2025 | 154.12 | 154.58 | 153.96 | 154.41 | 154.41 | 0.66% | 4,707 |
| Jul 23, 2025 | 153.19 | 153.73 | 153.12 | 153.40 | 153.40 | 0.59% | 78,527 |
| Jul 22, 2025 | 153.17 | 153.40 | 152.50 | 152.50 | 152.50 | -0.62% | 6,863 |
| Jul 21, 2025 | 153.82 | 154.03 | 153.41 | 153.45 | 153.45 | 0.01% | 2,264 |
| Jul 18, 2025 | 153.91 | 153.91 | 153.37 | 153.44 | 153.44 | -0.43% | 2,685 |
| Jul 17, 2025 | 153.81 | 154.17 | 153.58 | 154.11 | 154.11 | 1.59% | 6,455 |
| Jul 16, 2025 | 152.40 | 153.61 | 151.36 | 151.70 | 151.70 | -1.35% | 2,944 |
| Jul 15, 2025 | 153.18 | 153.78 | 153.08 | 153.78 | 153.78 | 1.03% | 840 |
| Jul 14, 2025 | 151.72 | 152.21 | 151.49 | 152.21 | 152.21 | -0.02% | 546 |
| Jul 11, 2025 | 152.47 | 152.53 | 151.60 | 152.24 | 152.24 | -0.50% | 1,466 |
| Jul 10, 2025 | 151.39 | 153.02 | 151.39 | 153.00 | 153.00 | 0.84% | 1,608 |
| Jul 9, 2025 | 151.26 | 152.33 | 151.26 | 151.72 | 151.72 | 0.35% | 15,376 |
| Jul 8, 2025 | 150.94 | 151.57 | 150.92 | 151.19 | 151.19 | 0.10% | 7,524 |
| Jul 7, 2025 | 151.05 | 151.83 | 151.04 | 151.04 | 151.04 | 0.39% | 22,512 |
| Jul 4, 2025 | 150.75 | 150.75 | 150.42 | 150.45 | 150.45 | -0.71% | 1,645 |
| Jul 3, 2025 | 150.17 | 151.72 | 149.91 | 151.53 | 151.53 | 1.07% | 5,075 |
| Jul 2, 2025 | 149.88 | 150.16 | 149.44 | 149.93 | 149.93 | 0.23% | 6,514 |
| Jul 1, 2025 | 149.52 | 149.58 | 148.64 | 149.58 | 149.58 | 0.24% | 50,665 |
| Jun 30, 2025 | 149.73 | 149.97 | 149.22 | 149.22 | 149.22 | -0.16% | 9,612 |
| Jun 27, 2025 | 148.95 | 149.51 | 148.42 | 149.46 | 149.46 | 0.71% | 9,205 |
| Jun 26, 2025 | 148.31 | 148.43 | 147.96 | 148.40 | 148.40 | -0.09% | 4,629 |
| Jun 25, 2025 | 148.50 | 148.94 | 148.41 | 148.54 | 148.54 | 0.43% | 3,795 |
| Jun 24, 2025 | 148.25 | 148.25 | 147.55 | 147.91 | 147.91 | 0.99% | 15,250 |
| Jun 23, 2025 | 146.69 | 147.58 | 146.46 | 146.46 | 146.46 | -0.17% | 5,484 |
| Jun 20, 2025 | 146.57 | 147.73 | 146.57 | 146.71 | 146.71 | 0.25% | 9,220 |
| Jun 19, 2025 | 146.86 | 147.01 | 146.11 | 146.35 | 146.35 | -0.68% | 6,503 |
| Jun 18, 2025 | 147.29 | 147.40 | 147.24 | 147.35 | 147.35 | -0.24% | 7,721 |
| Jun 17, 2025 | 146.78 | 147.80 | 146.50 | 147.71 | 147.71 | 0.10% | 4,224 |
| Jun 16, 2025 | 146.65 | 147.56 | 146.48 | 147.56 | 147.56 | 0.33% | 1,502 |
| Jun 13, 2025 | 146.24 | 147.52 | 146.12 | 147.07 | 147.07 | -0.33% | 11,056 |
| Jun 12, 2025 | 148.01 | 148.01 | 146.36 | 147.55 | 147.55 | -1.18% | 4,639 |
| Jun 11, 2025 | 149.58 | 149.95 | 149.31 | 149.31 | 149.31 | -0.16% | 4,380 |
| Jun 10, 2025 | 149.33 | 149.78 | 148.88 | 149.55 | 149.55 | 0.09% | 9,492 |
| Jun 9, 2025 | 149.05 | 149.98 | 149.05 | 149.41 | 149.41 | 0.07% | 1,978 |
| Jun 6, 2025 | 148.17 | 149.69 | 147.92 | 149.30 | 149.30 | 0.76% | 7,767 |
| Jun 5, 2025 | 148.31 | 148.54 | 146.76 | 148.17 | 148.17 | 0.11% | 2,482 |
| Jun 4, 2025 | 148.10 | 148.45 | 147.64 | 148.00 | 148.00 | 0.14% | 3,524 |
| Jun 3, 2025 | 146.15 | 147.79 | 146.01 | 147.79 | 147.79 | 1.55% | 7,492 |
| Jun 2, 2025 | 145.52 | 145.69 | 145.02 | 145.54 | 145.54 | -0.81% | 2,761 |
| May 30, 2025 | 147.19 | 147.19 | 146.14 | 146.73 | 146.73 | -0.30% | 15,914 |