Amundi CAC 40 Daily (-1x) Inverse UCITS ETF (EPA:SHC)
France · Delayed Price · Currency is EUR 9.66
+0.04 (0.36%)
Sep 23, 2026, 3:10 PM CET
EPA:SHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.59 | 9.66 | 9.59 | 9.66 | - | 0.36% | 6,483 |
| Sep 22, 2026 | 9.64 | 9.66 | 9.59 | 9.63 | 9.63 | -0.26% | 26,684 |
| Sep 21, 2026 | 9.68 | 9.68 | 9.64 | 9.65 | 9.65 | -0.90% | 4,936 |
| Sep 18, 2026 | 9.63 | 9.76 | 9.63 | 9.74 | 9.74 | 1.65% | 214,598 |
| Sep 17, 2026 | 9.60 | 9.63 | 9.57 | 9.58 | 9.58 | -0.75% | 104,112 |
| Sep 16, 2026 | 9.67 | 9.69 | 9.64 | 9.66 | 9.66 | -0.45% | 30,998 |
| Sep 15, 2026 | 9.71 | 9.77 | 9.68 | 9.70 | 9.70 | 0.35% | 30,373 |
| Sep 14, 2026 | 9.64 | 9.70 | 9.62 | 9.67 | 9.67 | 0.76% | 58,612 |
| Sep 11, 2026 | 9.62 | 9.63 | 9.57 | 9.59 | 9.59 | -0.69% | 49,534 |
| Sep 10, 2026 | 9.60 | 9.66 | 9.58 | 9.66 | 9.66 | 0.45% | 46,548 |
| Sep 9, 2026 | 9.50 | 9.63 | 9.48 | 9.62 | 9.62 | 1.81% | 38,981 |
| Sep 8, 2026 | 9.48 | 9.49 | 9.43 | 9.45 | 9.45 | -0.01% | 485 |
| Sep 7, 2026 | 9.48 | 9.49 | 9.43 | 9.45 | 9.45 | -0.26% | 6,300 |
| Sep 4, 2026 | 9.49 | 9.50 | 9.47 | 9.47 | 9.47 | 0.05% | 21,105 |
| Sep 3, 2026 | 9.47 | 9.52 | 9.47 | 9.47 | 9.47 | 0.01% | 26,232 |
| Sep 2, 2026 | 9.45 | 9.51 | 9.44 | 9.47 | 9.47 | 0.26% | 24,513 |
| Sep 1, 2026 | 9.39 | 9.46 | 9.37 | 9.44 | 9.44 | 0.41% | 29,366 |
| Aug 31, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 0.79% | 13,368 |
| Aug 28, 2026 | 9.32 | 9.33 | 9.31 | 9.33 | 9.33 | -0.98% | 11,594 |
| Aug 27, 2026 | 9.28 | 9.43 | 9.26 | 9.42 | 9.42 | 1.77% | 27,424 |
| Aug 26, 2026 | 9.24 | 9.24 | 9.23 | 9.26 | 9.26 | -0.38% | 2,355 |
| Aug 25, 2026 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | 0.30% | 40,247 |
| Aug 24, 2026 | 9.25 | 9.26 | 9.24 | 9.26 | 9.26 | 0.34% | 3,366 |
| Aug 21, 2026 | 9.28 | 9.28 | 9.23 | 9.23 | 9.23 | -0.16% | 19,428 |
| Aug 20, 2026 | 9.21 | 9.27 | 9.21 | 9.25 | 9.25 | 0.55% | 20,673 |
| Aug 19, 2026 | 9.18 | 9.20 | 9.17 | 9.20 | 9.20 | - | 3,053 |
| Aug 18, 2026 | 9.13 | 9.20 | 9.13 | 9.20 | 9.20 | 0.78% | 17,159 |
| Aug 17, 2026 | 9.07 | 9.12 | 9.06 | 9.12 | 9.12 | 0.62% | 22,105 |
| Aug 14, 2026 | 9.05 | 9.07 | 9.04 | 9.07 | 9.07 | 0.17% | 33,377 |
| Aug 13, 2026 | 9.01 | 9.05 | 9.00 | 9.05 | 9.05 | 0.40% | 12,371 |
| Aug 12, 2026 | 8.98 | 9.04 | 8.98 | 9.02 | 9.02 | 0.49% | 25,952 |
| Aug 11, 2026 | 8.96 | 8.99 | 8.95 | 8.97 | 8.97 | 0.02% | 3,497 |
| Aug 10, 2026 | 8.97 | 9.00 | 8.96 | 8.97 | 8.97 | -0.01% | 18,952 |
| Aug 7, 2026 | 8.98 | 8.99 | 8.94 | 8.97 | 8.97 | -0.14% | 92,460 |
| Aug 6, 2026 | 8.96 | 8.99 | 8.95 | 8.99 | 8.99 | -0.35% | 21,693 |
| Aug 5, 2026 | 9.00 | 9.03 | 9.00 | 9.02 | 9.02 | -0.07% | 19,047 |
| Aug 4, 2026 | 9.02 | 9.07 | 9.02 | 9.02 | 9.02 | -0.62% | 49,838 |
| Aug 3, 2026 | 9.11 | 9.11 | 9.05 | 9.08 | 9.08 | -1.06% | 19,688 |
| Jul 31, 2026 | 9.19 | 9.19 | 9.12 | 9.18 | 9.18 | -0.50% | 54,977 |
| Jul 30, 2026 | 9.24 | 9.26 | 9.19 | 9.22 | 9.22 | -0.82% | 47,328 |
| Jul 29, 2026 | 9.20 | 9.31 | 9.20 | 9.30 | 9.30 | 0.78% | 86,094 |
| Jul 28, 2026 | 9.24 | 9.29 | 9.23 | 9.23 | 9.23 | -0.75% | 102,889 |
| Jul 27, 2026 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | -0.38% | 14,361 |
| Jul 24, 2026 | 9.42 | 9.42 | 9.39 | 9.33 | 9.33 | -0.86% | 30,311 |
| Jul 23, 2026 | 9.32 | 9.43 | 9.32 | 9.41 | 9.41 | 1.75% | 26,612 |
| Jul 22, 2026 | 9.34 | 9.34 | 9.23 | 9.25 | 9.25 | -1.01% | 24,046 |
| Jul 21, 2026 | 9.34 | 9.40 | 9.33 | 9.34 | 9.34 | -0.21% | 11,901 |
| Jul 20, 2026 | 9.37 | 9.38 | 9.32 | 9.36 | 9.36 | -0.07% | 39,924 |
| Jul 17, 2026 | 9.38 | 9.41 | 9.36 | 9.37 | 9.37 | 0.53% | 5,533 |
| Jul 16, 2026 | 9.33 | 9.42 | 9.32 | 9.32 | 9.32 | 0.10% | 460,334 |