Skip to main content
logo
Amundi MSCI Usa ESG Climate Net Zero Ambition Ctb UCITS ETF (EPA:USAC)
France flag France · Delayed Price · Currency is EUR
587.45
-3.57 (-0.60%)
At close: Dec 12, 2025

EPA:USAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025594.89594.89587.08587.45587.45-0.60%939
Dec 11, 2025590.50592.79588.86591.02591.02-0.59%566
Dec 10, 2025594.51595.12593.17594.50594.50-0.30%324
Dec 9, 2025596.26596.40594.33596.30596.300.02%2,167
Dec 8, 2025597.13597.27595.81596.18596.18-0.14%296
Dec 5, 2025596.14596.99596.14596.99596.990.53%69
Dec 4, 2025594.02594.94593.40593.86593.860.13%179
Dec 3, 2025593.84593.84589.66593.07593.07-0.01%187
Dec 2, 2025591.77595.99591.77593.12593.120.05%293
Dec 1, 2025591.68592.81589.71592.81592.81-0.42%418
Nov 28, 2025596.32596.37595.23595.30595.300.35%1,039
Nov 27, 2025593.59593.59593.21593.21593.21-0.12%69
Nov 26, 2025592.80593.90591.31593.90593.901.11%4,146
Nov 25, 2025587.42587.49582.13587.41587.410.22%316
Nov 24, 2025580.90586.10578.02586.10586.101.69%900
Nov 21, 2025571.54576.34570.03576.34576.34-1.27%2,856
Nov 20, 2025588.19592.07583.75583.75583.750.79%2,231
Nov 19, 2025575.94583.03575.63579.15579.150.35%309
Nov 18, 2025577.11579.06572.08577.14577.14-1.21%596
Nov 17, 2025587.87588.55582.12584.22584.22-0.36%575
Nov 14, 2025583.19586.31576.33586.31586.31-0.30%1,900
Nov 13, 2025596.74596.95587.70588.09588.09-1.41%643
Nov 12, 2025598.68599.24595.61596.51596.510.54%5,932
Nov 11, 2025595.78595.78592.97593.32593.320.17%354
Nov 10, 2025591.51594.44591.50592.31592.312.21%8,598
Nov 7, 2025590.76590.86579.53579.53579.53-1.64%513
Nov 6, 2025595.58598.02589.18589.18589.18-1.70%3,289
Nov 5, 2025594.59599.36594.15599.36599.360.11%1,365
Nov 4, 2025595.64600.74594.98598.68598.68-0.33%4,012
Nov 3, 2025599.94604.72599.94600.67600.670.21%1,185
Oct 31, 2025600.63601.72599.41599.41599.410.04%328
Oct 30, 2025598.92599.83597.25599.17599.170.25%3,876
Oct 29, 2025600.77600.77597.65597.65597.650.14%728
Oct 28, 2025596.13596.84596.13596.84596.840.14%30
Oct 27, 2025596.07596.07595.66596.01596.010.82%18
Oct 24, 2025588.64591.15588.10591.15591.150.97%110
Oct 23, 2025585.57585.93583.92585.50585.500.30%1,199
Oct 22, 2025587.70589.08583.73583.73583.73-0.72%194
Oct 21, 2025585.40587.98585.40587.98587.980.69%273
Oct 20, 2025580.56583.97579.80583.97583.971.89%838
Oct 17, 2025567.47576.95564.70573.13573.13-1.07%823
Oct 16, 2025580.87581.21579.36579.36579.36-0.39%65
Oct 15, 2025580.23582.82580.23581.65581.650.67%344
Oct 14, 2025577.21578.45572.94577.78577.78-0.68%333
Oct 13, 2025579.07581.78578.34581.73581.730.86%913
Oct 10, 2025589.85590.42576.79576.79576.79-2.05%448
Oct 9, 2025588.54589.83587.62588.85588.850.24%734
Oct 8, 2025584.88587.44584.64587.44587.440.95%136
Oct 7, 2025583.16585.62581.91581.91581.91-0.08%122
Oct 6, 2025583.21585.55582.07582.35582.350.27%108