Amundi MSCI Water UCITS ETF (EPA:WAT)
France · Delayed Price · Currency is EUR 70.21
+0.28 (0.40%)
Aug 13, 2025, 2:37 PM CET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.21 | 70.25 | 70.11 | 70.21 | 70.21 | 0.37% | 690 |
| Aug 12, 2025 | 70.37 | 70.37 | 69.94 | 69.95 | 69.95 | 0.01% | 3,141 |
| Aug 11, 2025 | 69.99 | 70.09 | 69.91 | 69.94 | 69.94 | -0.01% | 3,036 |
| Aug 8, 2025 | 70.09 | 70.26 | 69.95 | 69.95 | 69.95 | 0.30% | 2,884 |
| Aug 7, 2025 | 69.34 | 69.99 | 69.34 | 69.74 | 69.74 | -0.11% | 4,406 |
| Aug 6, 2025 | 70.20 | 70.21 | 69.60 | 69.82 | 69.82 | 0.09% | 7,623 |
| Aug 5, 2025 | 70.05 | 70.18 | 69.72 | 69.76 | 69.76 | 0.06% | 7,947 |
| Aug 4, 2025 | 69.36 | 69.72 | 68.95 | 69.72 | 69.72 | 1.22% | 4,978 |
| Aug 1, 2025 | 69.98 | 69.98 | 68.68 | 68.88 | 68.88 | -1.73% | 5,640 |
| Jul 31, 2025 | 69.45 | 70.33 | 69.18 | 70.09 | 70.09 | 0.42% | 6,510 |
| Jul 30, 2025 | 69.51 | 70.00 | 69.49 | 69.80 | 69.80 | 0.61% | 8,468 |
| Jul 29, 2025 | 69.00 | 69.56 | 68.92 | 69.38 | 69.38 | 0.83% | 4,240 |
| Jul 28, 2025 | 68.90 | 68.90 | 68.57 | 68.81 | 68.81 | 0.69% | 3,012 |
| Jul 25, 2025 | 68.22 | 68.45 | 68.22 | 68.34 | 68.34 | 0.13% | 5,783 |
| Jul 24, 2025 | 68.32 | 68.48 | 68.00 | 68.25 | 68.25 | -0.34% | 7,376 |
| Jul 23, 2025 | 68.90 | 69.01 | 68.48 | 68.48 | 68.48 | 0.28% | 1,333 |
| Jul 22, 2025 | 68.60 | 68.60 | 68.16 | 68.29 | 68.29 | -0.94% | 9,009 |
| Jul 21, 2025 | 68.94 | 69.21 | 68.79 | 68.94 | 68.94 | 0.20% | 3,377 |
| Jul 18, 2025 | 69.10 | 69.10 | 68.70 | 68.80 | 68.80 | 0.38% | 5,448 |
| Jul 17, 2025 | 68.24 | 68.74 | 68.12 | 68.54 | 68.54 | 2.05% | 5,017 |
| Jul 16, 2025 | 67.83 | 68.35 | 67.16 | 67.16 | 67.16 | -1.93% | 6,165 |
| Jul 15, 2025 | 68.59 | 68.82 | 68.48 | 68.48 | 68.48 | 0.06% | 3,544 |
| Jul 14, 2025 | 68.15 | 68.47 | 68.10 | 68.44 | 68.44 | 0.13% | 4,252 |
| Jul 11, 2025 | 68.69 | 68.69 | 68.28 | 68.35 | 68.35 | -1.01% | 3,845 |
| Jul 10, 2025 | 68.42 | 69.05 | 68.29 | 69.05 | 69.05 | 1.29% | 9,085 |
| Jul 9, 2025 | 68.06 | 68.35 | 68.05 | 68.17 | 68.17 | 0.04% | 2,628 |
| Jul 8, 2025 | 68.08 | 68.14 | 67.82 | 68.14 | 68.14 | 0.09% | 2,213 |
| Jul 7, 2025 | 68.17 | 68.39 | 68.08 | 68.08 | 68.08 | 0.16% | 6,516 |
| Jul 4, 2025 | 68.19 | 68.19 | 67.88 | 67.97 | 67.97 | -0.57% | 3,243 |
| Jul 3, 2025 | 68.20 | 68.39 | 67.95 | 68.36 | 68.36 | 0.81% | 2,135 |
| Jul 2, 2025 | 68.59 | 68.59 | 67.81 | 67.81 | 67.81 | -0.50% | 4,467 |
| Jul 1, 2025 | 67.54 | 68.15 | 67.21 | 68.15 | 68.15 | 0.93% | 5,841 |
| Jun 30, 2025 | 67.93 | 67.95 | 67.41 | 67.52 | 67.52 | -0.63% | 8,120 |
| Jun 27, 2025 | 67.84 | 68.05 | 67.79 | 67.95 | 67.95 | 0.15% | 3,277 |
| Jun 26, 2025 | 67.65 | 67.85 | 67.50 | 67.85 | 67.85 | 0.19% | 1,651 |
| Jun 25, 2025 | 68.30 | 68.38 | 67.72 | 67.72 | 67.72 | -0.86% | 2,044 |
| Jun 24, 2025 | 68.41 | 68.41 | 68.24 | 68.31 | 68.31 | 1.13% | 3,560 |
| Jun 23, 2025 | 67.28 | 67.64 | 67.20 | 67.55 | 67.55 | 0.01% | 3,709 |
| Jun 20, 2025 | 67.18 | 67.72 | 67.18 | 67.54 | 67.54 | 0.27% | 2,946 |
| Jun 19, 2025 | 67.42 | 67.57 | 67.35 | 67.36 | 67.36 | -0.66% | 4,495 |
| Jun 18, 2025 | 67.67 | 67.82 | 67.47 | 67.81 | 67.81 | 0.21% | 3,541 |
| Jun 17, 2025 | 67.36 | 67.67 | 67.24 | 67.67 | 67.67 | -0.28% | 5,855 |
| Jun 16, 2025 | 67.69 | 68.04 | 67.65 | 67.86 | 67.86 | -0.15% | 5,685 |
| Jun 13, 2025 | 67.58 | 67.96 | 67.32 | 67.96 | 67.96 | -0.21% | 3,294 |
| Jun 12, 2025 | 68.25 | 68.25 | 67.58 | 68.10 | 68.10 | -1.05% | 3,993 |
| Jun 11, 2025 | 69.00 | 69.01 | 68.76 | 68.82 | 68.82 | -0.35% | 5,659 |
| Jun 10, 2025 | 69.00 | 69.06 | 68.75 | 69.06 | 69.06 | 0.42% | 5,151 |
| Jun 9, 2025 | 68.90 | 68.98 | 68.63 | 68.77 | 68.77 | -0.22% | 874 |
| Jun 6, 2025 | 68.93 | 69.21 | 68.92 | 68.92 | 68.92 | 0.26% | 3,466 |
| Jun 5, 2025 | 68.87 | 68.96 | 68.32 | 68.74 | 68.74 | -0.42% | 5,049 |