Amundi-Core S&P 500 Swap UCITS ETF (EPA:SPHC)
France · Delayed Price · Currency is EUR 212.82
-1.16 (-0.54%)
At close: Sep 23, 2026
EPA:SPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 214.36 | 214.36 | 212.82 | 212.82 | 212.82 | -0.54% | 3,854 |
| Sep 22, 2026 | 214.10 | 214.48 | 213.75 | 213.98 | 213.98 | 0.39% | 9,351 |
| Sep 21, 2026 | 211.93 | 213.16 | 211.93 | 213.14 | 213.14 | 1.35% | 1,058 |
| Sep 18, 2026 | 211.28 | 211.28 | 209.91 | 210.30 | 210.30 | 0.02% | 2,095 |
| Sep 17, 2026 | 209.67 | 210.30 | 209.67 | 210.26 | 210.26 | 0.14% | 3,797 |
| Sep 16, 2026 | 209.77 | 209.96 | 209.47 | 209.96 | 209.96 | 0.40% | 253 |
| Sep 15, 2026 | 209.34 | 209.67 | 208.74 | 209.12 | 209.12 | -0.49% | 3,279 |
| Sep 14, 2026 | 209.59 | 210.14 | 209.41 | 210.14 | 210.14 | -0.67% | 1,236 |
| Sep 11, 2026 | 210.19 | 211.56 | 210.19 | 211.56 | 211.56 | 0.84% | 1,464 |
| Sep 10, 2026 | 211.09 | 211.09 | 209.79 | 209.80 | 209.80 | -0.40% | 101 |
| Sep 9, 2026 | 211.70 | 211.70 | 210.65 | 210.65 | 210.65 | -0.73% | 123 |
| Sep 8, 2026 | 212.19 | 212.49 | 211.95 | 212.20 | 212.20 | -0.05% | 2,752 |
| Sep 7, 2026 | 212.74 | 212.75 | 212.25 | 212.30 | 212.30 | -0.10% | 1,812 |
| Sep 4, 2026 | 213.54 | 213.80 | 212.52 | 212.52 | 212.52 | -0.49% | 1,172 |
| Sep 3, 2026 | 211.40 | 213.57 | 211.40 | 213.57 | 213.57 | 0.91% | 1,318 |
| Sep 2, 2026 | 210.38 | 211.65 | 210.16 | 211.65 | 211.65 | 0.27% | 1,122 |
| Sep 1, 2026 | 212.06 | 212.06 | 210.57 | 211.09 | 211.09 | -0.24% | 2,800 |
| Aug 31, 2026 | 212.16 | 212.37 | 211.57 | 211.59 | 211.59 | -1.15% | 782 |
| Aug 28, 2026 | 213.06 | 214.06 | 213.03 | 214.06 | 214.06 | 0.52% | 1,937 |
| Aug 27, 2026 | 212.33 | 212.95 | 212.33 | 212.95 | 212.95 | 0.64% | 2,107 |
| Aug 26, 2026 | 211.50 | 211.59 | 211.50 | 211.59 | 211.59 | 0.04% | 334 |
| Aug 25, 2026 | 211.62 | 211.86 | 211.01 | 211.50 | 211.50 | 0.16% | 7,595 |
| Aug 24, 2026 | 211.14 | 211.31 | 211.14 | 211.17 | 211.17 | -0.36% | 795 |
| Aug 21, 2026 | 211.09 | 211.93 | 211.09 | 211.93 | 211.93 | 0.02% | 1,436 |
| Aug 20, 2026 | 212.87 | 212.87 | 211.89 | 211.89 | 211.89 | -0.55% | 592 |
| Aug 19, 2026 | 212.04 | 213.07 | 212.04 | 213.07 | 213.07 | 0.38% | 523 |
| Aug 18, 2026 | 212.87 | 212.87 | 212.26 | 212.26 | 212.26 | -0.97% | 4,554 |
| Aug 17, 2026 | 214.96 | 214.99 | 214.34 | 214.34 | 214.34 | -0.15% | 2,675 |
| Aug 14, 2026 | 215.04 | 215.26 | 214.67 | 214.67 | 214.67 | - | 887 |
| Aug 13, 2026 | 213.79 | 214.70 | 213.79 | 214.66 | 214.66 | 0.56% | 406 |
| Aug 12, 2026 | 213.35 | 214.02 | 213.31 | 213.47 | 213.47 | -0.03% | 1,507 |
| Aug 11, 2026 | 213.66 | 214.22 | 213.53 | 213.53 | 213.53 | -0.18% | 3,158 |
| Aug 10, 2026 | 213.97 | 214.14 | 213.57 | 213.92 | 213.92 | - | 3,647 |
| Aug 7, 2026 | 212.63 | 213.92 | 212.63 | 213.92 | 213.92 | 0.56% | 1,480 |
| Aug 6, 2026 | 213.20 | 213.25 | 212.73 | 212.73 | 212.73 | -0.42% | 239 |
| Aug 5, 2026 | 214.23 | 214.75 | 213.56 | 213.62 | 213.62 | 0.61% | 2,139 |
| Aug 4, 2026 | 210.07 | 212.33 | 210.07 | 212.33 | 212.33 | 1.59% | 4,055 |
| Aug 3, 2026 | 207.54 | 209.00 | 207.54 | 209.00 | 209.00 | 1.96% | 1,343 |
| Jul 31, 2026 | 205.89 | 206.41 | 204.88 | 204.99 | 204.99 | 0.58% | 5,872 |
| Jul 30, 2026 | 202.73 | 204.37 | 202.37 | 203.81 | 203.81 | 0.27% | 1,876 |
| Jul 29, 2026 | 205.31 | 205.49 | 203.27 | 203.27 | 203.27 | -0.93% | 4,997 |
| Jul 28, 2026 | 204.06 | 205.18 | 203.93 | 205.18 | 205.18 | 0.51% | 4,905 |
| Jul 27, 2026 | 206.35 | 206.52 | 204.00 | 204.13 | 204.13 | -0.68% | 1,522 |
| Jul 24, 2026 | 204.60 | 205.52 | 204.30 | 205.52 | 205.52 | 0.74% | 3,155 |
| Jul 23, 2026 | 206.40 | 206.40 | 204.01 | 204.01 | 204.01 | -1.68% | 4,037 |
| Jul 22, 2026 | 206.44 | 207.49 | 206.35 | 207.49 | 207.49 | 0.18% | 4,133 |
| Jul 21, 2026 | 206.59 | 207.12 | 206.30 | 207.12 | 207.12 | 0.28% | 3,674 |
| Jul 20, 2026 | 205.85 | 206.74 | 205.85 | 206.54 | 206.54 | 0.10% | 1,470 |
| Jul 17, 2026 | 206.23 | 206.76 | 205.28 | 206.33 | 206.33 | -1.24% | 4,210 |
| Jul 16, 2026 | 208.88 | 208.93 | 207.97 | 208.93 | 208.93 | 0.15% | 379 |