Amundi S.A. (ETR:ANI)
Germany · Delayed Price · Currency is EUR 94.20
+0.35 (0.37%)
At close: Aug 21, 2026
ETR:ANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 94.30 | 94.60 | 94.10 | 94.20 | 94.20 | 0.37% | 370 |
| Aug 20, 2026 | 94.95 | 94.95 | 93.85 | 93.85 | 93.85 | -0.79% | 34 |
| Aug 19, 2026 | 94.75 | 94.75 | 94.60 | 94.60 | 94.60 | -0.68% | 226 |
| Aug 18, 2026 | 95.80 | 95.80 | 95.20 | 95.25 | 95.25 | -0.99% | 343 |
| Aug 17, 2026 | 95.55 | 96.20 | 95.55 | 96.20 | 96.20 | 0.63% | 182 |
| Aug 14, 2026 | 95.40 | 95.60 | 95.40 | 95.60 | 95.60 | 0.95% | 100 |
| Aug 13, 2026 | 95.45 | 95.60 | 94.70 | 94.70 | 94.70 | -0.26% | 70 |
| Aug 12, 2026 | 95.45 | 95.45 | 94.85 | 94.95 | 94.95 | 0.64% | 289 |
| Aug 11, 2026 | 95.50 | 95.60 | 94.35 | 94.35 | 94.35 | -1.10% | 114 |
| Aug 10, 2026 | 94.70 | 95.40 | 94.70 | 95.40 | 95.40 | -1.45% | 496 |
| Aug 7, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.31% | 4 |
| Aug 6, 2026 | 96.75 | 97.10 | 96.00 | 97.10 | 97.10 | 0.73% | 131 |
| Aug 5, 2026 | 96.25 | 96.40 | 96.25 | 96.40 | 96.40 | -0.57% | 111 |
| Aug 4, 2026 | 96.35 | 96.95 | 96.25 | 96.95 | 96.95 | -0.56% | 732 |
| Aug 3, 2026 | 95.80 | 97.50 | 95.80 | 97.50 | 97.50 | 3.01% | 147 |
| Jul 31, 2026 | 95.00 | 95.45 | 94.50 | 94.65 | 94.65 | 0.69% | 210 |
| Jul 30, 2026 | 91.90 | 94.50 | 91.90 | 94.00 | 94.00 | 5.74% | 1,349 |
| Jul 29, 2026 | 88.60 | 88.90 | 88.60 | 88.90 | 88.90 | -0.22% | 71 |
| Jul 28, 2026 | 88.80 | 89.40 | 88.80 | 89.10 | 89.10 | 0.51% | 26 |
| Jul 27, 2026 | 88.70 | 88.75 | 88.65 | 88.65 | 88.65 | 1.20% | 123 |
| Jul 24, 2026 | 87.50 | 87.60 | 87.50 | 87.60 | 87.60 | - | 1 |
| Jul 23, 2026 | 87.55 | 87.60 | 87.55 | 87.60 | 87.60 | -0.74% | 1 |
| Jul 22, 2026 | 88.40 | 88.40 | 88.25 | 88.25 | 88.25 | -1.01% | 2 |
| Jul 21, 2026 | 88.50 | 89.15 | 88.20 | 89.15 | 89.15 | -0.34% | 92 |
| Jul 20, 2026 | 89.35 | 89.45 | 89.35 | 89.45 | 89.45 | 0.39% | 24 |
| Jul 17, 2026 | 88.95 | 89.35 | 88.95 | 89.10 | 89.10 | -0.50% | 10 |
| Jul 16, 2026 | 89.85 | 89.85 | 89.55 | 89.55 | 89.55 | 0.28% | 96 |
| Jul 15, 2026 | 89.15 | 89.45 | 89.15 | 89.30 | 89.30 | 0.34% | 214 |
| Jul 14, 2026 | 88.20 | 89.00 | 88.20 | 89.00 | 89.00 | 1.54% | 72 |
| Jul 13, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.11% | 7 |
| Jul 10, 2026 | 87.15 | 88.00 | 87.15 | 87.75 | 87.75 | 0.57% | 12 |
| Jul 9, 2026 | 86.75 | 87.25 | 86.75 | 87.25 | 87.25 | -0.23% | 79 |
| Jul 8, 2026 | 87.25 | 87.45 | 87.15 | 87.45 | 87.45 | 0.63% | 389 |
| Jul 7, 2026 | 89.80 | 89.80 | 86.90 | 86.90 | 86.90 | -2.85% | 21 |
| Jul 6, 2026 | 87.95 | 89.60 | 87.95 | 89.45 | 89.45 | 5.05% | 60 |
| Jul 3, 2026 | 86.55 | 87.10 | 85.15 | 85.15 | 85.15 | 0.71% | 103 |
| Jul 2, 2026 | 84.35 | 85.30 | 84.35 | 84.55 | 84.55 | 0.83% | 242 |
| Jul 1, 2026 | 83.25 | 83.85 | 83.25 | 83.85 | 83.85 | -0.12% | 5 |
| Jun 30, 2026 | 84.05 | 84.05 | 83.95 | 83.95 | 83.95 | 1.76% | 6 |
| Jun 29, 2026 | 82.85 | 83.00 | 82.50 | 82.50 | 82.50 | -1.08% | 51 |
| Jun 26, 2026 | 83.20 | 83.40 | 82.70 | 83.40 | 83.40 | 0.18% | 68 |
| Jun 25, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.36% | 11 |
| Jun 24, 2026 | 84.05 | 84.05 | 82.95 | 82.95 | 82.95 | -2.18% | 48 |
| Jun 23, 2026 | 83.90 | 85.15 | 83.80 | 84.80 | 84.80 | 0.65% | 1,651 |
| Jun 22, 2026 | 84.10 | 84.25 | 84.10 | 84.25 | 84.25 | - | 16 |
| Jun 19, 2026 | 84.20 | 84.25 | 84.15 | 84.25 | 84.25 | -0.18% | 35 |
| Jun 18, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | 0.12% | 60 |
| Jun 17, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.36% | 19 |
| Jun 16, 2026 | 84.10 | 84.10 | 84.00 | 84.00 | 84.00 | 0.24% | 139 |
| Jun 15, 2026 | 83.75 | 83.80 | 83.75 | 83.80 | 83.80 | 4.75% | 41 |