Amundi MSCI Usa ESG Climate Net Zero Ambition Ctb UCITS ETF (EPA:USAC)
France · Delayed Price · Currency is EUR 599.93
+0.77 (0.13%)
Oct 31, 2025, 9:26 AM CET
EPA:USAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 598.92 | 599.83 | 597.25 | 599.17 | 599.17 | 0.25% | 3,876 |
| Oct 29, 2025 | 600.77 | 600.77 | 597.65 | 597.65 | 597.65 | 0.14% | 728 |
| Oct 28, 2025 | 596.13 | 596.84 | 596.13 | 596.84 | 596.84 | 0.14% | 30 |
| Oct 27, 2025 | 596.07 | 596.07 | 595.66 | 596.01 | 596.01 | 0.82% | 18 |
| Oct 24, 2025 | 588.64 | 591.15 | 588.10 | 591.15 | 591.15 | 0.96% | 110 |
| Oct 23, 2025 | 585.57 | 585.93 | 583.92 | 585.50 | 585.50 | 0.30% | 1,199 |
| Oct 22, 2025 | 587.70 | 589.08 | 583.73 | 583.73 | 583.73 | -0.72% | 194 |
| Oct 21, 2025 | 585.40 | 587.98 | 585.40 | 587.98 | 587.98 | 0.69% | 273 |
| Oct 20, 2025 | 580.56 | 583.97 | 579.80 | 583.97 | 583.97 | 1.89% | 838 |
| Oct 17, 2025 | 567.47 | 576.95 | 564.70 | 573.13 | 573.13 | -1.08% | 823 |
| Oct 16, 2025 | 580.87 | 581.21 | 579.36 | 579.36 | 579.36 | -0.39% | 65 |
| Oct 15, 2025 | 580.23 | 582.82 | 580.23 | 581.65 | 581.65 | 0.67% | 344 |
| Oct 14, 2025 | 577.21 | 578.45 | 572.94 | 577.78 | 577.78 | -0.68% | 333 |
| Oct 13, 2025 | 579.07 | 581.78 | 578.34 | 581.73 | 581.73 | 0.86% | 913 |
| Oct 10, 2025 | 589.85 | 590.42 | 576.79 | 576.79 | 576.79 | -2.05% | 448 |
| Oct 9, 2025 | 588.54 | 589.83 | 587.62 | 588.85 | 588.85 | 0.24% | 734 |
| Oct 8, 2025 | 584.88 | 587.44 | 584.64 | 587.44 | 587.44 | 0.95% | 136 |
| Oct 7, 2025 | 583.16 | 585.62 | 581.91 | 581.91 | 581.91 | -0.08% | 122 |
| Oct 6, 2025 | 583.21 | 585.55 | 582.07 | 582.35 | 582.35 | 0.27% | 108 |
| Oct 3, 2025 | 581.51 | 581.51 | 579.27 | 580.79 | 580.79 | 0.31% | 25 |
| Oct 2, 2025 | 578.53 | 579.81 | 578.53 | 579.02 | 579.02 | 0.41% | 48 |
| Oct 1, 2025 | 569.79 | 576.63 | 569.79 | 576.63 | 576.63 | 0.63% | 158 |
| Sep 30, 2025 | 573.42 | 574.17 | 572.19 | 573.00 | 573.00 | -0.20% | 63 |
| Sep 29, 2025 | 574.47 | 575.36 | 574.17 | 574.17 | 574.17 | 0.43% | 70 |
| Sep 26, 2025 | 572.30 | 574.37 | 571.63 | 571.69 | 571.69 | -0.08% | 121 |
| Sep 25, 2025 | 570.72 | 572.14 | 569.12 | 572.14 | 572.14 | 0.08% | 36 |
| Sep 24, 2025 | 571.86 | 573.23 | 571.69 | 571.69 | 571.69 | -0.26% | 77 |
| Sep 23, 2025 | 574.16 | 574.16 | 573.17 | 573.17 | 573.17 | 0.04% | 60 |
| Sep 22, 2025 | 572.74 | 572.95 | 572.74 | 572.95 | 572.95 | 0.33% | 59 |
| Sep 19, 2025 | 569.64 | 572.45 | 569.64 | 571.05 | 571.05 | 0.07% | 58 |
| Sep 18, 2025 | 567.83 | 571.25 | 567.83 | 570.65 | 570.65 | 1.45% | 78 |
| 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 |