Amundi SG Global Quality Income NTR UCITS ETF (EPA:SGQI)
France · Delayed Price · Currency is EUR 156.68
-1.52 (-0.96%)
Sep 23, 2026, 5:35 PM CET
EPA:SGQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 157.72 | 157.72 | 156.68 | 156.68 | 156.68 | -0.96% | 193 |
| Sep 22, 2026 | 157.88 | 158.20 | 157.88 | 158.20 | 158.20 | 0.34% | 4 |
| Sep 21, 2026 | 157.86 | 157.86 | 157.36 | 157.66 | 157.66 | -0.15% | 201 |
| Sep 18, 2026 | 158.56 | 158.66 | 157.90 | 157.90 | 157.90 | -1.04% | 120 |
| Sep 17, 2026 | 159.42 | 159.56 | 159.26 | 159.56 | 159.56 | 0.67% | 631 |
| Sep 16, 2026 | 158.62 | 158.62 | 158.40 | 158.50 | 158.50 | 0.08% | 186 |
| Sep 15, 2026 | 158.64 | 158.64 | 158.38 | 158.38 | 158.38 | -0.33% | 393 |
| Sep 14, 2026 | 158.58 | 158.90 | 158.58 | 158.90 | 158.90 | 1.00% | 347 |
| Sep 11, 2026 | 157.98 | 158.02 | 157.32 | 157.32 | 157.32 | 0.09% | 144 |
| Sep 10, 2026 | 158.40 | 158.40 | 157.18 | 157.18 | 157.18 | -0.57% | 71 |
| Sep 9, 2026 | 159.32 | 159.52 | 158.08 | 158.08 | 158.08 | -0.87% | 150 |
| Sep 8, 2026 | 159.34 | 159.70 | 159.34 | 159.46 | 159.46 | -0.01% | 1,485 |
| Sep 7, 2026 | 159.60 | 159.60 | 159.48 | 159.48 | 159.48 | -0.30% | 85 |
| Sep 4, 2026 | 160.04 | 160.44 | 159.92 | 159.96 | 159.96 | -0.47% | 10,053 |
| Sep 3, 2026 | 160.40 | 160.72 | 160.40 | 160.72 | 160.72 | -0.07% | 1,266 |
| Sep 2, 2026 | 161.22 | 161.22 | 160.38 | 160.84 | 160.84 | 0.53% | 145 |
| Sep 1, 2026 | 161.42 | 161.46 | 160.00 | 160.00 | 160.00 | -0.56% | 829 |
| Aug 31, 2026 | 161.40 | 161.40 | 160.90 | 160.90 | 160.90 | -0.63% | 269 |
| Aug 28, 2026 | 160.82 | 161.92 | 160.80 | 161.92 | 161.92 | 0.81% | 117 |
| Aug 27, 2026 | 161.32 | 161.32 | 160.10 | 160.62 | 160.62 | -1.14% | 945 |
| Aug 26, 2026 | 161.78 | 162.48 | 161.78 | 162.48 | 162.48 | 0.14% | 202 |
| Aug 25, 2026 | 162.28 | 162.28 | 162.12 | 162.26 | 162.26 | 0.43% | 146 |
| Aug 24, 2026 | 161.42 | 161.88 | 161.42 | 161.56 | 161.56 | 0.14% | 1,328 |
| Aug 21, 2026 | 161.52 | 161.52 | 161.34 | 161.34 | 161.34 | -0.25% | 110 |
| Aug 20, 2026 | 161.54 | 161.74 | 161.22 | 161.74 | 161.74 | 0.10% | 1,304 |
| Aug 19, 2026 | 161.98 | 161.98 | 161.58 | 161.58 | 161.58 | -0.46% | 80 |
| Aug 18, 2026 | 161.22 | 162.32 | 161.00 | 162.32 | 162.32 | 0.87% | 845 |
| Aug 17, 2026 | 161.72 | 161.72 | 160.92 | 160.92 | 160.92 | -0.79% | 194 |
| Aug 14, 2026 | 162.64 | 162.64 | 162.18 | 162.20 | 162.20 | 0.05% | 19 |
| Aug 13, 2026 | 161.84 | 162.40 | 161.74 | 162.12 | 162.12 | 0.27% | 539 |
| Aug 12, 2026 | 161.90 | 161.90 | 161.68 | 161.68 | 161.68 | -0.09% | 185 |
| Aug 11, 2026 | 161.68 | 161.82 | 161.68 | 161.82 | 161.82 | 0.22% | 413 |
| Aug 10, 2026 | 162.60 | 162.60 | 161.28 | 161.46 | 161.46 | -0.53% | 281 |
| Aug 7, 2026 | 162.28 | 162.44 | 162.28 | 162.32 | 162.32 | 0.14% | 142 |
| Aug 6, 2026 | 162.56 | 162.56 | 162.08 | 162.10 | 162.10 | 0.86% | 580 |
| Aug 5, 2026 | 162.18 | 162.18 | 160.72 | 160.72 | 160.72 | -0.51% | 3,981 |
| Aug 4, 2026 | 162.38 | 162.38 | 161.28 | 161.54 | 161.54 | -0.81% | 249 |
| Aug 3, 2026 | 162.36 | 163.12 | 162.36 | 162.86 | 162.86 | 0.05% | 1,803 |
| Jul 31, 2026 | 163.28 | 163.28 | 162.50 | 162.78 | 162.78 | -0.56% | 247 |
| Jul 30, 2026 | 165.60 | 165.60 | 163.40 | 163.70 | 163.70 | -2.00% | 1,998 |
| Jul 29, 2026 | 167.42 | 167.42 | 166.74 | 167.04 | 167.04 | 0.13% | 3,151 |
| Jul 28, 2026 | 165.26 | 166.82 | 165.26 | 166.82 | 166.82 | 1.24% | 721 |
| Jul 27, 2026 | 164.10 | 164.78 | 163.70 | 164.78 | 164.78 | 0.50% | 1,279 |
| Jul 24, 2026 | 162.06 | 163.96 | 162.06 | 163.96 | 163.96 | 0.56% | 629 |
| Jul 23, 2026 | 162.46 | 163.52 | 162.26 | 163.04 | 163.04 | -0.57% | 3,242 |
| Jul 22, 2026 | 161.74 | 163.98 | 161.74 | 163.98 | 163.98 | 0.89% | 264 |
| Jul 21, 2026 | 162.34 | 162.54 | 162.34 | 162.54 | 162.54 | -0.18% | 1,039 |
| Jul 20, 2026 | 162.70 | 162.98 | 162.70 | 162.84 | 162.84 | -0.55% | 29 |
| Jul 17, 2026 | 162.76 | 163.74 | 162.76 | 163.74 | 163.74 | 1.06% | 50 |
| Jul 16, 2026 | 160.50 | 162.02 | 160.50 | 162.02 | 162.02 | 0.22% | 300 |