Amundi-Core S&P 500 Swap UCITS ETF (EPA:SP5H)
France · Delayed Price · Currency is EUR 340.10
+2.25 (0.67%)
Apr 16, 2026, 5:35 PM CET
EPA:SP5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 340.05 | 340.10 | 338.90 | 340.10 | 340.10 | 0.67% | 1,114 |
| Apr 15, 2026 | 336.65 | 338.10 | 336.50 | 337.85 | 337.85 | 0.55% | 2,266 |
| Apr 14, 2026 | 333.15 | 336.00 | 333.15 | 336.00 | 336.00 | 1.90% | 3,833 |
| Apr 13, 2026 | 327.75 | 329.75 | 327.25 | 329.75 | 329.75 | -0.20% | 592 |
| Apr 10, 2026 | 329.80 | 330.70 | 329.80 | 330.40 | 330.40 | 0.41% | 921 |
| Apr 9, 2026 | 327.50 | 329.05 | 326.75 | 329.05 | 329.05 | 0.53% | 1,141 |
| Apr 8, 2026 | 327.90 | 329.15 | 327.30 | 327.30 | 327.30 | 3.18% | 5,916 |
| Apr 7, 2026 | 318.55 | 320.10 | 317.10 | 317.20 | 317.20 | -0.27% | 1,895 |
| Apr 2, 2026 | 314.15 | 318.05 | 313.90 | 318.05 | 318.05 | -0.31% | 2,131 |
| Apr 1, 2026 | 317.90 | 319.05 | 317.40 | 319.05 | 319.05 | 2.47% | 912 |
| Mar 31, 2026 | 309.15 | 311.85 | 308.80 | 311.35 | 311.35 | 0.55% | 1,484 |
| Mar 30, 2026 | 308.80 | 310.70 | 308.20 | 309.65 | 309.65 | -0.21% | 3,802 |
| Mar 27, 2026 | 314.60 | 314.60 | 310.30 | 310.30 | 310.30 | -1.71% | 4,881 |
| Mar 26, 2026 | 318.10 | 318.10 | 315.70 | 315.70 | 315.70 | -1.31% | 1,746 |
| Mar 25, 2026 | 320.30 | 321.00 | 318.10 | 319.90 | 319.90 | 0.52% | 1,568 |
| Mar 24, 2026 | 319.30 | 319.30 | 317.00 | 318.25 | 318.25 | -0.27% | 11,602 |
| Mar 23, 2026 | 312.40 | 324.00 | 312.40 | 319.10 | 319.10 | 0.58% | 33,982 |
| Mar 20, 2026 | 320.50 | 320.55 | 316.50 | 317.25 | 317.25 | -0.49% | 3,104 |
| Mar 19, 2026 | 320.10 | 320.65 | 317.70 | 318.80 | 318.80 | -1.38% | 1,939 |
| Mar 18, 2026 | 327.05 | 327.45 | 323.25 | 323.25 | 323.25 | -0.72% | 4,680 |
| Mar 17, 2026 | 323.45 | 326.75 | 323.35 | 325.60 | 325.60 | 0.56% | 3,761 |
| Mar 16, 2026 | 322.80 | 325.65 | 322.35 | 323.80 | 323.80 | 0.47% | 5,767 |
| Mar 13, 2026 | 322.10 | 325.75 | 321.50 | 322.30 | 322.30 | -0.75% | 7,547 |
| Mar 12, 2026 | 327.10 | 327.45 | 324.35 | 324.75 | 324.75 | -0.98% | 5,324 |
| Mar 11, 2026 | 328.90 | 330.15 | 327.10 | 327.95 | 327.95 | -0.89% | 14,168 |
| Mar 10, 2026 | 330.25 | 330.90 | 327.90 | 330.90 | 330.90 | 1.60% | 8,436 |
| Mar 9, 2026 | 321.80 | 325.95 | 321.20 | 325.70 | 325.70 | -0.49% | 5,973 |
| Mar 6, 2026 | 331.30 | 331.60 | 325.90 | 327.30 | 327.30 | -0.94% | 6,646 |
| Mar 5, 2026 | 331.95 | 333.85 | 329.80 | 330.40 | 330.40 | -0.80% | 3,697 |
| Mar 4, 2026 | 329.40 | 333.05 | 329.25 | 333.05 | 333.05 | 1.39% | 4,698 |
| Mar 3, 2026 | 330.05 | 330.05 | 326.70 | 328.50 | 328.50 | -1.11% | 2,782 |
| Mar 2, 2026 | 329.05 | 333.00 | 329.05 | 332.20 | 332.20 | -0.36% | 4,200 |
| Feb 27, 2026 | 334.05 | 334.55 | 331.75 | 333.40 | 333.40 | -0.39% | 3,104 |
| Feb 26, 2026 | 336.75 | 337.25 | 333.45 | 334.70 | 334.70 | -0.43% | 2,720 |
| Feb 25, 2026 | 334.40 | 336.15 | 334.40 | 336.15 | 336.15 | 0.92% | 3,423 |
| Feb 24, 2026 | 332.05 | 333.45 | 330.60 | 333.10 | 333.10 | 0.39% | 5,258 |
| Feb 23, 2026 | 333.15 | 334.60 | 331.65 | 331.80 | 331.80 | -0.67% | 3,606 |
| Feb 20, 2026 | 333.65 | 335.05 | 331.70 | 334.05 | 334.05 | 0.26% | 16,383 |
| Feb 19, 2026 | 334.20 | 334.20 | 332.60 | 333.20 | 333.20 | -0.51% | 2,900 |
| Feb 18, 2026 | 333.00 | 335.00 | 332.00 | 334.90 | 334.90 | 0.98% | 7,631 |
| Feb 17, 2026 | 330.90 | 331.65 | 329.00 | 331.65 | 331.65 | 0.08% | 605 |
| Feb 16, 2026 | 332.30 | 333.15 | 331.40 | 331.40 | 331.40 | -0.36% | 2,686 |
| Feb 13, 2026 | 331.25 | 332.60 | 329.55 | 332.60 | 332.60 | -0.20% | 8,806 |
| Feb 12, 2026 | 337.85 | 338.20 | 332.95 | 333.25 | 333.25 | -1.10% | 3,994 |
| Feb 11, 2026 | 337.35 | 339.15 | 335.50 | 336.95 | 336.95 | -0.33% | 5,541 |
| Feb 10, 2026 | 337.65 | 338.70 | 337.30 | 338.05 | 338.05 | 0.01% | 2,682 |
| Feb 9, 2026 | 336.60 | 338.05 | 335.30 | 338.00 | 338.00 | 0.97% | 7,064 |
| Feb 6, 2026 | 328.90 | 334.75 | 328.90 | 334.75 | 334.75 | 1.06% | 21,407 |
| Feb 5, 2026 | 334.40 | 334.75 | 329.10 | 331.25 | 331.25 | -0.96% | 12,239 |
| Feb 4, 2026 | 336.15 | 336.65 | 334.10 | 334.45 | 334.45 | -0.58% | 1,808 |