Amundi Euro Government Bond UCITS ETF (ETR:A4HC)
Germany · Delayed Price · Currency is EUR 48.39
-0.04 (-0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:A4HC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.35 | 48.49 | 48.35 | 48.39 | 48.39 | -0.08% | 4,685 |
| Sep 21, 2026 | 48.37 | 48.44 | 48.36 | 48.43 | 48.43 | 0.54% | 680 |
| Sep 18, 2026 | 48.36 | 48.36 | 48.14 | 48.17 | 48.17 | -0.48% | 1,723 |
| Sep 17, 2026 | 48.29 | 48.40 | 48.29 | 48.40 | 48.40 | 0.26% | 1,061 |
| Sep 16, 2026 | 48.22 | 48.31 | 48.13 | 48.28 | 48.28 | 0.16% | 2,167 |
| Sep 15, 2026 | 48.18 | 48.23 | 48.13 | 48.20 | 48.20 | -0.11% | 1,913 |
| Sep 14, 2026 | 48.24 | 48.25 | 48.17 | 48.25 | 48.25 | -0.14% | 4,211 |
| Sep 11, 2026 | 48.31 | 48.32 | 48.27 | 48.32 | 48.32 | 0.07% | 2,403 |
| Sep 10, 2026 | 48.58 | 48.58 | 48.28 | 48.28 | 48.28 | -0.53% | 1,076 |
| Sep 9, 2026 | 48.73 | 48.73 | 48.54 | 48.54 | 48.54 | -0.54% | 3,080 |
| Sep 8, 2026 | 48.75 | 48.80 | 48.75 | 48.80 | 48.80 | 0.16% | 155 |
| Sep 7, 2026 | 48.83 | 48.84 | 48.73 | 48.73 | 48.73 | -0.30% | 1,687 |
| Sep 4, 2026 | 48.79 | 48.93 | 48.79 | 48.87 | 48.87 | 0.05% | 847 |
| Sep 3, 2026 | 48.76 | 48.87 | 48.76 | 48.85 | 48.85 | 0.26% | 1,437 |
| Sep 2, 2026 | 48.70 | 48.74 | 48.65 | 48.72 | 48.72 | -0.25% | 763 |
| Sep 1, 2026 | 48.86 | 48.86 | 48.81 | 48.84 | 48.84 | -0.07% | 746 |
| Aug 31, 2026 | 49.01 | 49.03 | 48.88 | 48.88 | 48.88 | -0.31% | 2,938 |
| Aug 28, 2026 | 49.11 | 49.11 | 49.00 | 49.03 | 49.03 | -0.12% | 737 |
| Aug 27, 2026 | 49.26 | 49.26 | 49.07 | 49.09 | 49.09 | -0.15% | 294 |
| Aug 26, 2026 | 49.29 | 49.29 | 49.16 | 49.16 | 49.16 | -0.16% | 379 |
| Aug 25, 2026 | 49.09 | 49.24 | 49.09 | 49.24 | 49.24 | 0.41% | - |
| Aug 24, 2026 | 49.11 | 49.13 | 49.03 | 49.04 | 49.04 | 0.03% | 9,206 |
| Aug 21, 2026 | 49.07 | 49.10 | 49.02 | 49.02 | 49.02 | -0.05% | 476 |
| Aug 20, 2026 | 49.09 | 49.09 | 49.01 | 49.05 | 49.05 | 0.08% | 2,713 |
| Aug 19, 2026 | 49.05 | 49.05 | 48.98 | 49.01 | 49.01 | 0.04% | 142 |
| Aug 18, 2026 | 49.07 | 49.07 | 48.96 | 48.99 | 48.99 | -0.33% | 617 |
| Aug 17, 2026 | 49.25 | 49.25 | 49.15 | 49.15 | 49.15 | -0.12% | 697 |
| Aug 14, 2026 | 49.42 | 49.42 | 49.21 | 49.21 | 49.21 | -0.48% | 63 |
| Aug 13, 2026 | 49.37 | 49.52 | 49.36 | 49.45 | 49.45 | 0.20% | 6,393 |
| Aug 12, 2026 | 49.35 | 49.42 | 49.35 | 49.35 | 49.35 | 0.03% | 2,723 |
| Aug 11, 2026 | 49.24 | 49.38 | 49.21 | 49.33 | 49.33 | 0.03% | 4,610 |
| Aug 10, 2026 | 49.40 | 49.46 | 49.32 | 49.32 | 49.32 | -0.36% | 286 |
| Aug 7, 2026 | 49.43 | 49.49 | 49.43 | 49.49 | 49.49 | 0.03% | 515 |
| Aug 6, 2026 | 49.51 | 49.53 | 49.47 | 49.48 | 49.48 | -0.14% | 1,206 |
| Aug 5, 2026 | 49.54 | 49.55 | 49.50 | 49.55 | 49.55 | 0.04% | 1,949 |
| Aug 4, 2026 | 49.41 | 49.56 | 49.37 | 49.53 | 49.53 | 0.28% | 2,258 |
| Aug 3, 2026 | 49.37 | 49.45 | 49.37 | 49.39 | 49.39 | 0.45% | 570 |
| Jul 31, 2026 | 49.35 | 49.35 | 49.17 | 49.17 | 49.17 | -0.26% | 331 |
| Jul 30, 2026 | 49.23 | 49.30 | 49.23 | 49.30 | 49.30 | -0.01% | 3,297 |
| Jul 29, 2026 | 49.42 | 49.44 | 49.29 | 49.30 | 49.30 | -0.33% | 338 |
| Jul 28, 2026 | 49.44 | 49.47 | 49.40 | 49.47 | 49.47 | 0.19% | - |
| Jul 27, 2026 | 49.36 | 49.40 | 49.36 | 49.37 | 49.37 | 0.28% | 271 |
| Jul 24, 2026 | 49.14 | 49.23 | 49.12 | 49.23 | 49.23 | 0.37% | 3,099 |
| Jul 23, 2026 | 49.15 | 49.17 | 49.05 | 49.05 | 49.05 | -0.25% | 324 |
| Jul 22, 2026 | 49.14 | 49.18 | 49.14 | 49.18 | 49.18 | -0.10% | 77 |
| Jul 21, 2026 | 49.25 | 49.25 | 49.16 | 49.23 | 49.23 | -0.09% | 71 |
| Jul 20, 2026 | 49.27 | 49.30 | 49.26 | 49.27 | 49.27 | -0.12% | 1,221 |
| Jul 17, 2026 | 49.34 | 49.36 | 49.32 | 49.33 | 49.33 | 0.06% | 375 |
| Jul 16, 2026 | 49.32 | 49.34 | 49.26 | 49.30 | 49.30 | -0.18% | 3,400 |
| Jul 15, 2026 | 49.30 | 49.39 | 49.30 | 49.39 | 49.39 | -0.04% | 199 |