Amundi MSCI Usa ESG Climate Net Zero Ambition Ctb UCITS ETF (EPA:USAC)
France · Delayed Price · Currency is EUR 568.59
+6.09 (1.08%)
Sep 18, 2025, 1:09 PM CET
EPA:USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 567.83 | 568.59 | 567.83 | 568.59 | 568.59 | 1.08% | 30 |
| Sep 17, 2025 | 563.19 | 563.58 | 562.50 | 562.50 | 562.50 | -0.13% | 26 |
| Sep 16, 2025 | 567.81 | 567.81 | 563.21 | 563.21 | 563.21 | -0.82% | 58 |
| Sep 15, 2025 | 568.33 | 568.38 | 566.57 | 567.86 | 567.86 | - | 57 |
| Sep 12, 2025 | 567.13 | 568.97 | 567.13 | 567.88 | 567.88 | 0.08% | 64 |
| Sep 11, 2025 | 565.54 | 567.40 | 564.50 | 567.40 | 567.40 | 0.64% | 216 |
| Sep 10, 2025 | 565.30 | 565.30 | 563.77 | 563.77 | 563.77 | 0.64% | 75 |
| Sep 9, 2025 | 559.60 | 560.78 | 559.60 | 560.19 | 560.19 | 0.11% | 70 |
| Sep 8, 2025 | 559.82 | 559.82 | 558.80 | 559.59 | 559.59 | 0.49% | 75 |
| Sep 5, 2025 | 564.55 | 564.55 | 555.38 | 556.86 | 556.86 | -0.85% | 460 |
| Sep 4, 2025 | 559.78 | 562.00 | 559.49 | 561.62 | 561.62 | 0.87% | 305 |
| Sep 3, 2025 | 558.25 | 558.70 | 556.78 | 556.78 | 556.78 | 0.82% | 34 |
| Sep 2, 2025 | 558.12 | 558.12 | 552.27 | 552.27 | 552.27 | -1.22% | 43 |
| Sep 1, 2025 | 557.43 | 559.09 | 557.43 | 559.09 | 559.09 | 0.22% | 1,150 |
| Aug 29, 2025 | 563.35 | 563.35 | 557.87 | 557.87 | 557.87 | -0.71% | 1,149 |
| Aug 28, 2025 | 563.34 | 563.42 | 561.72 | 561.86 | 561.86 | -0.47% | 7 |
| Aug 27, 2025 | 563.53 | 565.23 | 563.53 | 564.54 | 564.54 | 1.03% | 28 |
| Aug 26, 2025 | 560.16 | 560.29 | 558.79 | 558.79 | 558.79 | -0.20% | 66 |
| Aug 25, 2025 | 558.71 | 560.42 | 558.49 | 559.93 | 559.93 | -0.01% | 141 |
| Aug 22, 2025 | 555.63 | 560.09 | 555.63 | 559.96 | 559.96 | 0.66% | 316 |
| Aug 21, 2025 | 557.16 | 557.16 | 555.93 | 556.30 | 556.30 | 0.39% | 1,997 |
| Aug 20, 2025 | 557.06 | 557.06 | 554.13 | 554.13 | 554.13 | -0.81% | 32 |
| Aug 19, 2025 | 558.69 | 559.21 | 557.71 | 558.63 | 558.63 | -0.04% | 158 |
| Aug 18, 2025 | 558.03 | 559.33 | 558.03 | 558.84 | 558.84 | 0.13% | 1,726 |
| Aug 15, 2025 | 562.32 | 562.32 | 558.13 | 558.13 | 558.13 | -0.50% | 145 |
| Aug 14, 2025 | 559.84 | 560.96 | 559.84 | 560.96 | 560.96 | 0.56% | 167 |
| Aug 13, 2025 | 558.17 | 558.17 | 557.82 | 557.82 | 557.82 | 0.16% | 77 |
| Aug 12, 2025 | 556.64 | 558.73 | 555.91 | 556.92 | 556.92 | -0.15% | 76 |
| Aug 11, 2025 | 556.54 | 557.97 | 555.69 | 557.76 | 557.76 | 0.77% | 676 |
| Aug 8, 2025 | 552.91 | 554.42 | 552.65 | 553.48 | 553.48 | 0.24% | 131 |
| Aug 7, 2025 | 552.13 | 555.73 | 552.13 | 552.17 | 552.17 | 0.09% | 295 |
| Aug 6, 2025 | 553.61 | 553.97 | 550.10 | 551.69 | 551.69 | 0.11% | 142 |
| Aug 5, 2025 | 556.88 | 556.88 | 551.06 | 551.06 | 551.06 | -0.29% | 2,558 |
| Aug 4, 2025 | 547.12 | 552.68 | 547.12 | 552.68 | 552.68 | 1.32% | 132 |
| Aug 1, 2025 | 559.81 | 559.81 | 543.29 | 545.47 | 545.47 | -3.52% | 213 |
| Jul 31, 2025 | 567.43 | 568.84 | 565.39 | 565.39 | 565.39 | 0.62% | 168 |
| Jul 30, 2025 | 558.57 | 563.05 | 558.57 | 561.91 | 561.91 | 0.57% | 243 |
| Jul 29, 2025 | 560.77 | 561.87 | 558.74 | 558.74 | 558.74 | 0.49% | 552 |
| Jul 28, 2025 | 553.95 | 556.00 | 553.95 | 556.00 | 556.00 | 1.16% | 648 |
| Jul 25, 2025 | 548.89 | 550.07 | 548.11 | 549.64 | 549.64 | 0.55% | 262 |
| Jul 24, 2025 | 546.32 | 547.69 | 546.23 | 546.63 | 546.63 | 0.19% | 431 |
| Jul 23, 2025 | 544.82 | 546.15 | 544.52 | 545.60 | 545.60 | 0.53% | 780 |
| Jul 22, 2025 | 544.98 | 545.32 | 542.72 | 542.72 | 542.72 | -0.67% | 43 |
| Jul 21, 2025 | 547.91 | 547.91 | 546.37 | 546.37 | 546.37 | 0.10% | 172 |
| Jul 18, 2025 | 548.92 | 548.92 | 545.76 | 545.83 | 545.83 | -0.49% | 171 |
| Jul 17, 2025 | 546.79 | 548.50 | 546.79 | 548.50 | 548.50 | 2.33% | 1,149 |
| Jul 16, 2025 | 540.48 | 545.17 | 536.03 | 536.03 | 536.03 | -1.66% | 1,148 |
| Jul 15, 2025 | 543.66 | 545.25 | 543.53 | 545.10 | 545.10 | 0.85% | 1,005 |
| Jul 14, 2025 | 538.59 | 540.53 | 538.59 | 540.53 | 540.53 | 0.18% | 58 |
| Jul 11, 2025 | 541.70 | 541.70 | 538.83 | 539.58 | 539.58 | -0.60% | 247 |