Amundi MSCI Usa Sri Climate Net Zero Ambition Pab UCITS ETF (EPA:USRI)
France · Delayed Price · Currency is EUR 102.05
+0.21 (0.21%)
Nov 24, 2023, 5:05 PM CET
EPA:USRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 124.06 | 124.52 | 123.95 | 124.32 | 124.32 | 0.85% | 286 |
| Sep 21, 2026 | 122.46 | 123.27 | 122.43 | 123.27 | 123.27 | 1.43% | 4,729 |
| Sep 18, 2026 | 122.08 | 122.12 | 121.42 | 121.53 | 121.53 | -0.43% | 1,867 |
| Sep 17, 2026 | 122.11 | 122.30 | 121.70 | 122.05 | 122.05 | 0.56% | 1,138 |
| Sep 16, 2026 | 120.85 | 121.41 | 120.85 | 121.37 | 121.37 | 0.58% | 731 |
| Sep 15, 2026 | 120.54 | 120.67 | 120.26 | 120.67 | 120.67 | -0.11% | 808 |
| Sep 14, 2026 | 120.14 | 120.80 | 120.03 | 120.80 | 120.80 | 0.52% | 9,353 |
| Sep 11, 2026 | 119.42 | 120.19 | 119.42 | 120.17 | 120.17 | 0.70% | 916 |
| Sep 10, 2026 | 120.32 | 120.32 | 119.33 | 119.33 | 119.33 | -0.67% | 1,574 |
| Sep 9, 2026 | 120.44 | 120.44 | 120.14 | 120.14 | 120.14 | -0.64% | 101 |
| Sep 8, 2026 | 121.46 | 121.58 | 120.91 | 120.91 | 120.91 | -0.38% | 1,659 |
| Sep 7, 2026 | 122.05 | 122.05 | 121.31 | 121.37 | 121.37 | -0.43% | 341 |
| Sep 4, 2026 | 122.49 | 122.49 | 121.90 | 121.90 | 121.90 | -0.21% | 431 |
| Sep 3, 2026 | 121.37 | 122.16 | 121.34 | 122.16 | 122.16 | 0.55% | 16,326 |
| Sep 2, 2026 | 122.06 | 122.06 | 121.49 | 121.49 | 121.49 | -0.82% | 824 |
| Sep 1, 2026 | 124.65 | 124.76 | 122.49 | 122.49 | 122.49 | -1.31% | 2,071 |
| Aug 31, 2026 | 124.49 | 124.49 | 124.11 | 124.11 | 124.11 | -1.14% | 11,506 |
| Aug 28, 2026 | 125.44 | 125.57 | 125.23 | 125.54 | 125.54 | -0.34% | 1,728 |
| Aug 27, 2026 | 125.02 | 125.97 | 125.02 | 125.97 | 125.97 | 1.91% | 4,783 |
| Aug 26, 2026 | 123.33 | 123.87 | 123.08 | 123.61 | 123.61 | -0.15% | 9,540 |
| Aug 25, 2026 | 123.95 | 123.97 | 123.51 | 123.79 | 123.79 | 0.68% | 1,576 |
| Aug 24, 2026 | 123.45 | 123.63 | 122.96 | 122.96 | 122.96 | -0.69% | 4,252 |
| Aug 21, 2026 | 123.40 | 123.90 | 123.40 | 123.81 | 123.81 | -0.27% | 522 |
| Aug 20, 2026 | 123.91 | 124.14 | 123.10 | 124.14 | 124.14 | - | 1,606 |
| Aug 19, 2026 | 123.10 | 124.17 | 122.97 | 124.14 | 124.14 | 0.74% | 6,344 |
| Aug 18, 2026 | 123.78 | 123.78 | 123.23 | 123.23 | 123.23 | -1.21% | 279 |
| Aug 17, 2026 | 124.53 | 124.74 | 124.38 | 124.74 | 124.74 | 0.11% | 4,633 |
| Aug 14, 2026 | 125.73 | 125.78 | 124.60 | 124.60 | 124.60 | -0.43% | 1,182 |
| Aug 13, 2026 | 125.13 | 125.14 | 125.08 | 125.14 | 125.14 | 0.52% | 1,694 |
| Aug 12, 2026 | 124.45 | 124.52 | 124.30 | 124.49 | 124.49 | 0.27% | 3,002 |
| Aug 11, 2026 | 123.49 | 124.53 | 123.49 | 124.16 | 124.16 | 0.40% | 945 |
| Aug 10, 2026 | 123.68 | 123.71 | 123.50 | 123.67 | 123.67 | 0.28% | 3,113 |
| Aug 7, 2026 | 122.38 | 123.32 | 122.33 | 123.32 | 123.32 | 1.07% | 1,176 |
| Aug 6, 2026 | 122.24 | 122.24 | 121.90 | 122.02 | 122.02 | -0.03% | 3,808 |
| Aug 5, 2026 | 123.23 | 123.23 | 121.88 | 122.06 | 122.06 | 0.02% | 3,528 |
| Aug 4, 2026 | 120.21 | 122.03 | 120.21 | 122.03 | 122.03 | 2.30% | 417 |
| Aug 3, 2026 | 118.88 | 119.29 | 118.83 | 119.29 | 119.29 | 1.32% | 637 |
| Jul 31, 2026 | 118.55 | 118.55 | 117.74 | 117.74 | 117.74 | 0.72% | 2,952 |
| Jul 30, 2026 | 118.00 | 118.14 | 116.90 | 116.90 | 116.90 | -1.72% | 8,470 |
| Jul 29, 2026 | 119.21 | 119.47 | 118.94 | 118.94 | 118.94 | -0.61% | 3,996 |
| Jul 28, 2026 | 118.38 | 118.90 | 118.38 | 119.67 | 119.67 | 1.46% | 5,299 |
| Jul 27, 2026 | 119.10 | 119.36 | 117.95 | 117.95 | 117.95 | -0.34% | 4,731 |
| Jul 24, 2026 | 117.76 | 118.35 | 117.76 | 118.35 | 118.35 | 0.32% | 162 |
| Jul 23, 2026 | 118.26 | 118.70 | 117.97 | 117.97 | 117.97 | -0.56% | 3,714 |
| Jul 22, 2026 | 117.96 | 118.64 | 117.88 | 118.64 | 118.64 | -0.03% | 1,254 |
| Jul 21, 2026 | 118.75 | 118.75 | 118.16 | 118.68 | 118.68 | 0.04% | 2,984 |
| Jul 20, 2026 | 118.21 | 118.86 | 118.21 | 118.63 | 118.63 | 0.27% | 3,986 |
| Jul 17, 2026 | 118.64 | 118.98 | 118.31 | 118.31 | 118.31 | -1.14% | 861 |
| Jul 16, 2026 | 119.54 | 119.68 | 119.00 | 119.68 | 119.68 | -0.33% | 763 |
| Jul 15, 2026 | 121.10 | 121.10 | 120.08 | 120.08 | 120.08 | -0.35% | 1,481 |