Amundi S.A. (ETR:ANI)
Germany · Delayed Price · Currency is EUR 69.05
+0.20 (0.29%)
At close: Nov 28, 2025
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 69.25 | 69.25 | 68.85 | 69.05 | 69.05 | 0.29% | 562 |
| Nov 27, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.66% | 45 |
| Nov 26, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.56% | 17 |
| Nov 25, 2025 | 67.20 | 67.45 | 67.20 | 67.35 | 67.35 | 2.59% | 585 |
| Nov 21, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.39% | 12 |
| Nov 19, 2025 | 64.55 | 64.75 | 64.50 | 64.75 | 64.75 | 1.33% | 400 |
| Nov 18, 2025 | 65.50 | 65.50 | 63.90 | 63.90 | 63.90 | -4.05% | 296 |
| Nov 17, 2025 | 66.85 | 66.90 | 66.60 | 66.60 | 66.60 | -0.15% | 390 |
| Nov 14, 2025 | 66.25 | 66.70 | 66.25 | 66.70 | 66.70 | -0.89% | 65 |
| Nov 13, 2025 | 67.65 | 67.65 | 67.30 | 67.30 | 67.30 | -0.52% | 666 |
| Nov 12, 2025 | 67.65 | 67.90 | 67.65 | 67.65 | 67.65 | 0.67% | 533 |
| Nov 11, 2025 | 67.35 | 67.35 | 67.20 | 67.20 | 67.20 | -0.30% | 375 |
| Nov 10, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.13% | 48 |
| Nov 7, 2025 | 67.35 | 67.35 | 66.65 | 66.65 | 66.65 | -0.82% | 2,800 |
| Nov 6, 2025 | 65.50 | 67.20 | 65.50 | 67.20 | 67.20 | 5.08% | 503 |
| Nov 5, 2025 | 64.00 | 64.00 | 63.95 | 63.95 | 63.95 | -0.08% | 450 |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.85% | 103 |
| Nov 3, 2025 | 64.50 | 64.55 | 64.45 | 64.55 | 64.55 | 0.39% | 533 |
| Oct 31, 2025 | 64.55 | 64.70 | 64.30 | 64.30 | 64.30 | -0.31% | 1,427 |
| Oct 30, 2025 | 64.55 | 64.55 | 64.50 | 64.50 | 64.50 | 1.49% | 212 |
| Oct 29, 2025 | 63.55 | 64.05 | 63.30 | 63.55 | 63.55 | 1.27% | 3,437 |
| Oct 28, 2025 | 66.30 | 67.30 | 61.45 | 62.75 | 62.75 | -6.27% | 1,320 |
| Oct 27, 2025 | 67.10 | 67.10 | 66.95 | 66.95 | 66.95 | 0.98% | 220 |
| Oct 24, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.76% | - |
| Oct 23, 2025 | 66.15 | 66.15 | 65.80 | 65.80 | 65.80 | -0.68% | 12 |
| Oct 22, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.08% | 159 |
| Oct 21, 2025 | 66.35 | 66.35 | 66.20 | 66.20 | 66.20 | 0.23% | 2 |
| Oct 20, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.56% | 30 |
| Oct 16, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.07% | 140 |
| Oct 15, 2025 | 67.90 | 67.90 | 67.15 | 67.15 | 67.15 | 0.37% | 1,578 |
| Oct 14, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.82% | - |
| Oct 13, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.39% | - |
| Oct 10, 2025 | 68.10 | 68.10 | 68.10 | 68.40 | 68.40 | -0.15% | 190 |
| Oct 9, 2025 | 68.80 | 68.90 | 68.50 | 68.50 | 68.50 | 0.29% | 82 |
| Oct 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.37% | 8 |
| Oct 7, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.07% | 1 |
| Oct 6, 2025 | 68.55 | 68.55 | 67.45 | 68.10 | 68.10 | 1.04% | 207 |
| Oct 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 7 |
| Sep 30, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.05% | - |
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.98% | 2 |
| Sep 24, 2025 | 66.25 | 66.25 | 66.05 | 66.05 | 66.05 | -0.45% | 1,500 |
| Sep 23, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.15% | 50 |
| Sep 22, 2025 | 66.10 | 66.25 | 66.10 | 66.25 | 66.25 | 0.45% | 24 |
| Sep 19, 2025 | 65.40 | 66.00 | 65.40 | 65.95 | 65.95 | 1.46% | 2,080 |
| Sep 18, 2025 | 64.55 | 65.00 | 64.55 | 65.00 | 65.00 | 2.04% | 29 |
| Sep 17, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Sep 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.78% | 2 |
| Sep 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.94% | - |
| Sep 12, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | 0.08% | 49 |
| Sep 10, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.03% | - |