Amundi S.A. (ETR:ANI)
Germany · Delayed Price · Currency is EUR 83.75
+0.25 (0.30%)
At close: May 13, 2026
ETR:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 85.15 | 85.25 | 83.75 | 83.75 | 83.75 | 0.30% | 2,537 |
| May 12, 2026 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -2.91% | 354 |
| May 11, 2026 | 85.40 | 86.10 | 85.40 | 86.00 | 86.00 | 1.65% | 1,383 |
| May 8, 2026 | 83.85 | 84.60 | 83.75 | 84.60 | 84.60 | - | 1,072 |
| May 7, 2026 | 84.95 | 85.30 | 84.60 | 84.60 | 84.60 | 0.77% | 1,575 |
| May 6, 2026 | 83.40 | 84.05 | 83.40 | 83.95 | 83.95 | 0.66% | 163 |
| May 5, 2026 | 82.55 | 83.40 | 82.55 | 83.40 | 83.40 | 1.83% | 241 |
| May 4, 2026 | 82.35 | 82.35 | 81.90 | 81.90 | 81.90 | 6.99% | 49 |
| Apr 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - | 65 |
| Apr 27, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.13% | 54 |
| Apr 24, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -1.80% | - |
| Apr 23, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 200 |
| Apr 21, 2026 | 78.60 | 78.60 | 77.85 | 77.85 | 77.85 | 0.39% | 14 |
| Apr 20, 2026 | 78.15 | 78.15 | 77.55 | 77.55 | 77.55 | 0.85% | 24 |
| Apr 16, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.97% | 110 |
| Apr 14, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 3.26% | 143 |
| Apr 13, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 4 |
| Apr 9, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 1 |
| Apr 8, 2026 | 75.75 | 75.75 | 75.20 | 75.20 | 75.20 | 4.16% | 121 |
| Apr 7, 2026 | 73.90 | 73.90 | 72.20 | 72.20 | 72.20 | -2.23% | 1,075 |
| Apr 2, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 0.89% | 123 |
| Mar 31, 2026 | 73.40 | 73.40 | 73.20 | 73.20 | 73.20 | 0.27% | 378 |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.77% | 360 |
| Mar 23, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -1.75% | 70 |
| Mar 20, 2026 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | -2.05% | 476 |
| Mar 19, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.48% | - |
| Mar 18, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -1.14% | - |
| Mar 17, 2026 | 75.00 | 75.00 | 74.30 | 74.30 | 74.30 | 0.13% | 12 |
| Mar 16, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.37% | 66 |
| Mar 13, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.95% | - |
| Mar 12, 2026 | 74.50 | 74.90 | 73.60 | 73.90 | 73.90 | -3.27% | 175 |
| Mar 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 125 |
| Mar 10, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.93% | 45 |
| Mar 6, 2026 | 75.40 | 75.40 | 74.75 | 74.95 | 74.95 | -0.07% | 106 |
| Mar 5, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -3.66% | 1,165 |
| Mar 4, 2026 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 0.26% | 16 |
| Mar 3, 2026 | 77.10 | 77.65 | 76.25 | 77.65 | 77.65 | -2.76% | 170 |
| Mar 2, 2026 | 80.05 | 80.05 | 79.85 | 79.85 | 79.85 | -1.48% | 13 |
| Feb 27, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.25% | - |
| Feb 25, 2026 | 79.25 | 80.05 | 79.25 | 80.05 | 80.05 | 1.39% | 848 |
| Feb 24, 2026 | 78.60 | 78.95 | 78.50 | 78.95 | 78.95 | -0.69% | 7 |
| Feb 23, 2026 | 79.35 | 79.50 | 79.10 | 79.50 | 79.50 | 1.47% | 73 |
| Feb 20, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1.03% | 150 |
| Feb 19, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - | 40 |
| Feb 18, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.85% | 125 |
| Feb 17, 2026 | 76.25 | 76.90 | 76.25 | 76.90 | 76.90 | 1.79% | 25 |
| Feb 16, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.07% | - |
| Feb 13, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -3.94% | 15 |
| Feb 12, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.03% | 130 |
| Feb 11, 2026 | 78.10 | 78.10 | 77.60 | 77.80 | 77.80 | -1.83% | 191 |