Amundi Stoxx Europe 600 Consumer Discretionary (EPA:TRV)
France · Delayed Price · Currency is EUR 25.24
-0.35 (-1.35%)
Sep 23, 2026, 3:49 PM CET
EPA:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.58 | 25.62 | 25.41 | 25.42 | - | -0.63% | 6,223 |
| Sep 22, 2026 | 25.36 | 25.74 | 25.34 | 25.58 | 25.58 | 0.93% | 2,315 |
| Sep 21, 2026 | 25.18 | 25.34 | 25.11 | 25.35 | 25.35 | 0.86% | 2,369 |
| Sep 18, 2026 | 25.59 | 25.59 | 25.13 | 25.13 | 25.13 | -2.03% | 1,861 |
| Sep 17, 2026 | 25.68 | 25.72 | 25.58 | 25.65 | 25.65 | 0.45% | 476 |
| Sep 16, 2026 | 25.35 | 25.41 | 25.22 | 25.54 | 25.54 | 1.05% | 1,658 |
| Sep 15, 2026 | 25.54 | 25.54 | 25.27 | 25.27 | 25.27 | -1.40% | 1,213 |
| Sep 14, 2026 | 25.57 | 25.62 | 25.55 | 25.63 | 25.63 | 0.04% | 3,341 |
| Sep 11, 2026 | 25.53 | 25.70 | 25.45 | 25.62 | 25.62 | 0.53% | 576 |
| Sep 10, 2026 | 25.54 | 25.62 | 25.42 | 25.49 | 25.49 | -0.49% | 1,402 |
| Sep 9, 2026 | 25.96 | 25.96 | 25.53 | 25.61 | 25.61 | -2.21% | 1,541 |
| Sep 8, 2026 | 26.23 | 26.34 | 26.19 | 26.19 | 26.19 | -0.46% | 182 |
| Sep 7, 2026 | 26.23 | 26.39 | 26.15 | 26.31 | 26.31 | -0.21% | 351 |
| Sep 4, 2026 | 26.33 | 26.40 | 26.32 | 26.37 | 26.37 | 0.51% | 1,467 |
| Sep 3, 2026 | 26.25 | 26.25 | 25.97 | 26.23 | 26.23 | -0.30% | 3,606 |
| Sep 2, 2026 | 26.32 | 26.39 | 26.16 | 26.31 | 26.31 | -0.42% | 2,813 |
| Sep 1, 2026 | 26.81 | 26.81 | 26.38 | 26.42 | 26.42 | -1.51% | 7,196 |
| Aug 31, 2026 | 27.00 | 27.00 | 26.86 | 26.83 | 26.83 | -0.81% | 3,889 |
| Aug 28, 2026 | 26.84 | 27.06 | 26.80 | 27.05 | 27.05 | 1.52% | 8,825 |
| Aug 27, 2026 | 26.56 | 26.63 | 26.47 | 26.64 | 26.64 | -0.30% | 2,615 |
| Aug 26, 2026 | 26.80 | 26.88 | 26.70 | 26.72 | 26.72 | 0.21% | 29 |
| Aug 25, 2026 | 26.78 | 26.80 | 26.61 | 26.67 | 26.67 | -0.69% | 531 |
| Aug 24, 2026 | 26.67 | 26.87 | 26.63 | 26.85 | 26.85 | 0.90% | 2,573 |
| Aug 21, 2026 | 26.31 | 26.53 | 26.31 | 26.61 | 26.61 | 0.80% | 118 |
| Aug 20, 2026 | 26.65 | 26.65 | 26.31 | 26.40 | 26.40 | -0.86% | 179 |
| Aug 19, 2026 | 26.45 | 26.65 | 26.42 | 26.63 | 26.63 | 0.64% | 1,453 |
| Aug 18, 2026 | 26.46 | 26.51 | 26.41 | 26.46 | 26.46 | -0.02% | 885 |
| Aug 17, 2026 | 26.83 | 26.86 | 26.45 | 26.47 | 26.47 | -1.76% | 1,599 |
| Aug 14, 2026 | 27.14 | 27.16 | 26.92 | 26.94 | 26.94 | -0.43% | 226 |
| Aug 13, 2026 | 27.17 | 27.24 | 27.08 | 27.06 | 27.06 | 0.06% | 321 |
| Aug 12, 2026 | 27.33 | 27.33 | 27.00 | 27.04 | 27.04 | -1.39% | 1,762 |
| Aug 11, 2026 | 27.49 | 27.57 | 27.39 | 27.42 | 27.42 | -0.24% | 396 |
| Aug 10, 2026 | 27.44 | 27.59 | 27.36 | 27.49 | 27.49 | 0.11% | 688 |
| Aug 7, 2026 | 27.39 | 27.55 | 27.39 | 27.46 | 27.46 | -0.13% | 2,814 |
| Aug 6, 2026 | 27.62 | 27.66 | 27.48 | 27.49 | 27.49 | 0.62% | 912 |
| Aug 5, 2026 | 27.37 | 27.37 | 27.22 | 27.32 | 27.32 | 0.13% | 1,153 |
| Aug 4, 2026 | 27.07 | 27.29 | 26.86 | 27.29 | 27.29 | -0.11% | 5,084 |
| Aug 3, 2026 | 27.20 | 27.55 | 27.20 | 27.32 | 27.32 | 1.51% | 237 |
| Jul 31, 2026 | 27.12 | 27.12 | 26.91 | 26.91 | 26.91 | -1.28% | 288 |
| Jul 30, 2026 | 27.01 | 27.34 | 27.01 | 27.26 | 27.26 | 0.41% | 1,045 |
| Jul 29, 2026 | 27.54 | 27.54 | 27.09 | 27.15 | 27.15 | -0.77% | 2,591 |
| Jul 28, 2026 | 27.13 | 27.34 | 27.05 | 27.36 | 27.36 | 1.52% | 5,525 |
| Jul 27, 2026 | 27.05 | 27.05 | 26.90 | 26.95 | 26.95 | 1.56% | 2,223 |
| Jul 24, 2026 | 26.20 | 26.50 | 26.20 | 26.54 | 26.54 | 1.28% | 1,045 |
| Jul 23, 2026 | 26.66 | 26.66 | 26.20 | 26.20 | 26.20 | -2.51% | 3,268 |
| Jul 22, 2026 | 26.74 | 26.93 | 26.69 | 26.88 | 26.88 | -0.20% | 1,221 |
| Jul 21, 2026 | 26.98 | 26.98 | 26.85 | 26.93 | 26.93 | -0.65% | 1,668 |
| Jul 20, 2026 | 27.04 | 27.23 | 26.99 | 27.11 | 27.11 | -0.37% | 3,713 |
| Jul 17, 2026 | 27.35 | 27.40 | 27.12 | 27.21 | 27.21 | -0.84% | 4,970 |
| Jul 16, 2026 | 27.20 | 27.44 | 27.20 | 27.44 | 27.44 | 0.55% | 70 |