Amundi S&P Global Communication Services Esg (EPA:TELW)
France · Delayed Price · Currency is EUR 18.83
-0.17 (-0.88%)
At close: Aug 29, 2025
EPA:TELW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.86 | 18.86 | 18.65 | 18.65 | - | -1.54% | 5,110 |
| Sep 1, 2025 | 18.85 | 18.94 | 18.85 | 18.94 | - | 0.62% | 6,398 |
| Aug 29, 2025 | 19.03 | 19.03 | 18.83 | 18.83 | - | -0.88% | 4,266 |
| Aug 28, 2025 | 18.96 | 18.99 | 18.95 | 18.99 | - | 0.29% | 710 |
| Aug 27, 2025 | 18.91 | 19.02 | 18.91 | 18.94 | - | 0.47% | 271 |
| Aug 26, 2025 | 18.96 | 18.96 | 18.85 | 18.85 | - | -0.56% | 397 |
| Aug 25, 2025 | 18.77 | 18.96 | 18.77 | 18.96 | - | 1.33% | 27 |
| Aug 22, 2025 | 18.68 | 18.71 | 18.68 | 18.71 | - | 1.23% | 354 |
| Aug 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | - | 884 |
| Aug 20, 2025 | 18.63 | 18.66 | 18.48 | 18.48 | - | -1.20% | 883 |
| Aug 19, 2025 | 18.89 | 18.89 | 18.70 | 18.70 | - | -1.29% | 3,632 |
| Aug 18, 2025 | 19.02 | 19.02 | 18.95 | 18.95 | - | -0.28% | 3,151 |
| Aug 15, 2025 | 18.97 | 19.00 | 18.93 | 19.00 | - | 0.42% | 663 |
| Aug 14, 2025 | 18.79 | 18.92 | 18.79 | 18.92 | - | 0.90% | 1,281 |
| Aug 13, 2025 | 18.86 | 18.86 | 18.76 | 18.76 | - | -0.09% | 3,632 |
| Aug 12, 2025 | 18.62 | 18.86 | 18.62 | 18.77 | - | 0.77% | 12,805 |
| Aug 11, 2025 | 18.56 | 18.63 | 18.56 | 18.63 | - | 0.57% | 765 |
| Aug 8, 2025 | 18.40 | 18.52 | 18.40 | 18.52 | - | 0.48% | 5,474 |
| Aug 7, 2025 | 18.52 | 18.54 | 18.43 | 18.43 | - | 0.53% | 21,133 |
| Aug 6, 2025 | 18.38 | 18.39 | 18.34 | 18.34 | - | -0.16% | 18 |
| Aug 5, 2025 | 18.52 | 18.55 | 18.37 | 18.37 | - | -0.02% | 361 |
| Aug 4, 2025 | 18.11 | 18.37 | 18.11 | 18.37 | - | 1.86% | 47 |
| Aug 1, 2025 | 18.35 | 18.35 | 18.03 | 18.03 | - | -2.79% | 37,060 |
| Jul 31, 2025 | 18.60 | 18.71 | 18.55 | 18.55 | - | 1.87% | 2,758 |
| Jul 30, 2025 | 18.05 | 18.22 | 18.03 | 18.21 | - | 0.67% | 1,309 |
| Jul 29, 2025 | 18.14 | 18.14 | 18.09 | 18.09 | - | 0.63% | 222 |
| Jul 28, 2025 | 18.04 | 18.06 | 17.98 | 17.98 | - | -0.10% | 1,123 |
| Jul 25, 2025 | 17.95 | 18.00 | 17.91 | 18.00 | - | 0.12% | 826 |
| Jul 24, 2025 | 17.97 | 18.13 | 17.97 | 17.97 | - | 1.00% | 790 |
| Jul 23, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | - | 0.21% | 1,366 |
| Jul 22, 2025 | 17.92 | 17.92 | 17.76 | 17.76 | - | -0.59% | 1,448 |
| Jul 21, 2025 | 17.80 | 17.86 | 17.76 | 17.86 | - | 0.90% | 464 |
| Jul 18, 2025 | 17.82 | 17.82 | 17.69 | 17.71 | - | -0.34% | 2,735 |
| Jul 17, 2025 | 17.76 | 17.77 | 17.73 | 17.77 | - | 0.79% | 1,418 |
| Jul 16, 2025 | 17.64 | 17.72 | 17.59 | 17.63 | - | -0.65% | 2,048 |
| Jul 15, 2025 | 17.65 | 17.74 | 17.65 | 17.74 | - | 0.91% | 1,004 |
| Jul 14, 2025 | 17.34 | 17.58 | 17.34 | 17.58 | - | 1.05% | 2,533 |
| Jul 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.39% | 36 |
| Jul 10, 2025 | 17.52 | 17.54 | 17.47 | 17.47 | - | -0.77% | 499 |
| Jul 9, 2025 | 17.56 | 17.60 | 17.56 | 17.60 | - | 1.46% | 600 |
| Jul 8, 2025 | 17.52 | 17.52 | 17.35 | 17.35 | - | -0.91% | 514 |
| Jul 7, 2025 | 17.51 | 17.54 | 17.51 | 17.51 | - | 0.39% | 185 |
| Jul 4, 2025 | 17.52 | 17.52 | 17.44 | 17.44 | - | -0.60% | 2,182 |
| Jul 3, 2025 | 17.44 | 17.55 | 17.44 | 17.55 | - | 0.64% | 302 |
| Jul 2, 2025 | 17.38 | 17.43 | 17.38 | 17.43 | - | 0.10% | 157 |
| Jul 1, 2025 | 17.67 | 17.70 | 17.42 | 17.42 | - | -1.06% | 11,214 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 3,165 |
| Jun 27, 2025 | 17.55 | 17.61 | 17.55 | 17.60 | - | 1.09% | 3,164 |
| Jun 26, 2025 | 17.28 | 17.41 | 17.28 | 17.41 | - | 0.32% | 6 |
| Jun 25, 2025 | 17.27 | 17.36 | 17.27 | 17.36 | - | 0.68% | 98 |