Franklin Templeton Icav - Franklin U.S. Mega Cap 100 UCITS ETF (EPA:US100)
France · Delayed Price · Currency is EUR 31.86
+0.28 (0.88%)
Last updated: Sep 22, 2026, 9:37 AM CET
EPA:US100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.79 | 31.80 | 31.79 | 31.86 | 31.86 | 0.88% | 100 |
| Sep 21, 2026 | 31.32 | 31.59 | 31.32 | 31.58 | 31.58 | 1.64% | 1,510 |
| Sep 18, 2026 | 31.21 | 31.21 | 31.21 | 31.07 | 31.07 | 0.17% | - |
| Sep 17, 2026 | 30.89 | 30.89 | 30.89 | 31.02 | 31.02 | 0.87% | - |
| Sep 16, 2026 | 30.66 | 30.66 | 30.66 | 30.75 | 30.75 | 0.61% | - |
| Sep 15, 2026 | 30.64 | 30.64 | 30.58 | 30.57 | 30.57 | -0.35% | 2 |
| Sep 14, 2026 | 30.55 | 30.55 | 30.55 | 30.67 | 30.67 | -0.41% | - |
| Sep 11, 2026 | 30.56 | 30.56 | 30.56 | 30.80 | 30.80 | 1.24% | - |
| Sep 10, 2026 | 30.58 | 30.58 | 30.58 | 30.42 | 30.42 | -0.16% | - |
| Sep 9, 2026 | 30.64 | 30.64 | 30.64 | 30.47 | 30.47 | -0.71% | - |
| Sep 8, 2026 | 30.73 | 30.73 | 30.73 | 30.69 | 30.69 | -0.23% | - |
| Sep 7, 2026 | 30.82 | 30.82 | 30.73 | 30.76 | 30.76 | 0.06% | 379 |
| Sep 4, 2026 | 30.93 | 30.96 | 30.93 | 30.74 | 30.74 | -0.46% | 41 |
| Sep 3, 2026 | 30.58 | 30.58 | 30.58 | 30.88 | 30.88 | 0.83% | - |
| Sep 2, 2026 | 30.54 | 30.54 | 30.54 | 30.63 | 30.63 | 0.29% | 4 |
| Sep 1, 2026 | 30.67 | 30.67 | 30.51 | 30.54 | 30.54 | -0.03% | 382 |
| Aug 31, 2026 | 30.69 | 30.69 | 30.66 | 30.55 | 30.55 | -1.24% | 379 |
| Aug 28, 2026 | 30.60 | 30.60 | 30.60 | 30.93 | 30.93 | 1.29% | - |
| Aug 27, 2026 | 30.44 | 30.44 | 30.44 | 30.54 | 30.54 | 0.80% | - |
| Aug 26, 2026 | 30.29 | 30.29 | 30.29 | 30.30 | 30.30 | 0.14% | - |
| Aug 25, 2026 | 30.30 | 30.34 | 30.10 | 30.26 | 30.26 | 0.21% | 1,971 |
| Aug 24, 2026 | 30.13 | 30.13 | 30.13 | 30.19 | 30.19 | -0.25% | - |
| Aug 21, 2026 | 30.16 | 30.23 | 30.16 | 30.27 | 30.27 | 0.03% | 379 |
| Aug 20, 2026 | 30.46 | 30.46 | 30.46 | 30.26 | 30.26 | -0.82% | - |
| Aug 19, 2026 | 30.53 | 30.53 | 30.53 | 30.51 | 30.51 | -0.30% | 379 |
| Aug 18, 2026 | 30.67 | 30.67 | 30.62 | 30.60 | 30.60 | -1.16% | 379 |
| Aug 17, 2026 | 31.02 | 31.02 | 31.02 | 30.96 | 30.96 | -0.03% | - |
| Aug 14, 2026 | 31.15 | 31.15 | 31.15 | 30.97 | 30.97 | -0.55% | - |
| Aug 13, 2026 | 31.01 | 31.01 | 31.01 | 31.14 | 31.14 | 0.69% | - |
| Aug 12, 2026 | 30.90 | 30.93 | 30.90 | 30.93 | 30.93 | -0.11% | 379 |
| Aug 11, 2026 | 31.01 | 31.01 | 31.01 | 30.96 | 30.96 | -0.17% | - |
| Aug 10, 2026 | 31.04 | 31.04 | 31.04 | 31.01 | 31.01 | 0.07% | - |
| Aug 7, 2026 | 30.89 | 30.90 | 30.89 | 30.99 | 30.99 | 0.30% | 100 |
| Aug 6, 2026 | 30.86 | 30.90 | 30.86 | 30.90 | 30.90 | -0.14% | 3 |
| Aug 5, 2026 | 31.05 | 31.05 | 30.98 | 30.94 | 30.94 | 0.41% | 758 |
| Aug 4, 2026 | 30.47 | 30.47 | 30.46 | 30.82 | 30.82 | 1.67% | 379 |
| Aug 3, 2026 | 30.02 | 30.02 | 29.96 | 30.31 | 30.31 | 2.46% | 758 |
| Jul 31, 2026 | 29.71 | 29.75 | 29.71 | 29.58 | 29.58 | 0.84% | 5,797 |
| Jul 30, 2026 | 29.29 | 29.31 | 29.19 | 29.33 | 29.33 | -0.71% | 1,516 |
| Jul 29, 2026 | 29.83 | 29.85 | 29.75 | 29.55 | 29.55 | -0.87% | 774 |
| Jul 28, 2026 | 29.71 | 29.77 | 29.71 | 29.80 | 29.80 | 0.05% | 2,131 |
| Jul 27, 2026 | 30.06 | 30.06 | 30.06 | 29.79 | 29.79 | -0.65% | - |
| Jul 24, 2026 | 29.89 | 29.89 | 29.89 | 29.98 | 29.98 | 0.73% | - |
| Jul 23, 2026 | 30.14 | 30.14 | 29.87 | 29.77 | 29.77 | -2.06% | 2,416 |
| Jul 22, 2026 | 30.30 | 30.34 | 30.26 | 30.39 | 30.39 | 0.10% | 1,137 |
| Jul 21, 2026 | 30.28 | 30.28 | 30.24 | 30.36 | 30.36 | 0.30% | 1,137 |
| Jul 20, 2026 | 30.06 | 30.22 | 30.06 | 30.27 | 30.27 | 0.59% | 379 |
| Jul 17, 2026 | 30.09 | 30.10 | 30.08 | 30.09 | 30.09 | -1.60% | 1,137 |
| Jul 16, 2026 | 30.56 | 30.56 | 30.52 | 30.58 | 30.58 | -0.04% | 758 |
| Jul 15, 2026 | 30.56 | 30.56 | 30.56 | 30.59 | 30.59 | 0.40% | - |