Amundi S&P 500 Financials UCITS ETF (ETR:ASPF)
Germany · Delayed Price · Currency is EUR 4.633
-0.091 (-1.94%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | -1.94% | 9,373 |
| Sep 21, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 0.36% | - |
| Sep 18, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | -0.04% | - |
| Sep 17, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.56% | - |
| Sep 16, 2026 | 4.77 | 4.78 | 4.74 | 4.74 | 4.74 | -0.06% | 63 |
| Sep 15, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.92% | 2,300 |
| Sep 14, 2026 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 0.41% | 12,748 |
| Sep 11, 2026 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | 0.50% | 271 |
| Sep 10, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.25% | 2,068 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.73 | 4.75 | 4.75 | -0.77% | 1,199 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.32% | 2,292 |
| Sep 7, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.49% | - |
| Sep 4, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -0.72% | 276 |
| Sep 3, 2026 | 4.81 | 4.86 | 4.81 | 4.86 | 4.86 | 0.79% | - |
| Sep 2, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.82 | 0.43% | 1,147 |
| Sep 1, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.15% | 1,143 |
| Aug 31, 2026 | 4.83 | 4.84 | 4.81 | 4.81 | 4.81 | -1.08% | 107 |
| Aug 28, 2026 | 4.82 | 4.86 | 4.81 | 4.86 | 4.86 | 0.70% | 3,541 |
| Aug 27, 2026 | 4.82 | 4.83 | 4.80 | 4.83 | 4.83 | 0.01% | 1,139 |
| Aug 26, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 0.31% | 3,429 |
| Aug 25, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.31% | 8,085 |
| Aug 24, 2026 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.39% | 4,620 |
| Aug 21, 2026 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 0.08% | 3,990 |
| Aug 20, 2026 | 4.76 | 4.77 | 4.74 | 4.76 | 4.76 | -0.91% | 15,816 |
| Aug 19, 2026 | 4.83 | 4.83 | 4.79 | 4.80 | 4.80 | -0.55% | 24,370 |
| Aug 18, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | -0.13% | 1,100 |
| Aug 17, 2026 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -0.58% | 7,827 |
| Aug 14, 2026 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | 0.30% | 4,395 |
| Aug 13, 2026 | 4.87 | 4.88 | 4.85 | 4.85 | 4.85 | - | 2,345 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -0.13% | 2,124 |
| Aug 11, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.04% | 2,241 |
| Aug 10, 2026 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 0.87% | 5,513 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.50% | 1,000 |
| Aug 6, 2026 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | -0.14% | 68 |
| Aug 5, 2026 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.38% | 18,489 |
| Aug 4, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | 4.87 | 1.22% | 145,716 |
| Aug 3, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | 0.34% | 1,589 |
| Jul 31, 2026 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | 1.09% | 207 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -2.54% | 12,753 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.38% | 2,258 |
| Jul 28, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.93% | - |
| Jul 27, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.86% | 6,897 |
| Jul 24, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.79 | 1.25% | - |
| Jul 23, 2026 | 4.75 | 4.76 | 4.73 | 4.74 | 4.74 | -0.45% | 13,544 |
| Jul 22, 2026 | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.03% | 10,325 |
| Jul 21, 2026 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | -0.29% | 6,678 |
| Jul 20, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -0.40% | 1,549 |
| Jul 17, 2026 | 4.80 | 4.82 | 4.79 | 4.79 | 4.79 | -0.25% | 174,931 |
| Jul 16, 2026 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.16% | 6,206 |
| Jul 15, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 0.73% | - |