Amundi EUR Corporate Bond 0-1Y ESG UCITS ETF DR (C) (ETR:ECR1)
Germany · Delayed Price · Currency is EUR 55.32
+0.02 (0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ECR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55.28 | 55.33 | 55.28 | 55.32 | 55.32 | 0.04% | 1,305 |
| Sep 21, 2026 | 55.33 | 55.33 | 55.28 | 55.29 | 55.29 | -0.02% | 852 |
| Sep 18, 2026 | 55.29 | 55.32 | 55.29 | 55.30 | 55.30 | 0.01% | 606 |
| Sep 17, 2026 | 55.31 | 55.31 | 55.26 | 55.30 | 55.30 | 0.03% | 3,264 |
| Sep 16, 2026 | 55.27 | 55.30 | 55.27 | 55.28 | 55.28 | 0.02% | 9,862 |
| Sep 15, 2026 | 55.30 | 55.30 | 55.26 | 55.27 | 55.27 | 0.04% | 1,308 |
| Sep 14, 2026 | 55.25 | 55.27 | 55.24 | 55.24 | 55.24 | -0.02% | 1,542 |
| Sep 11, 2026 | 55.30 | 55.30 | 55.26 | 55.26 | 55.26 | -0.08% | 1,050 |
| Sep 10, 2026 | 55.27 | 55.31 | 55.27 | 55.30 | 55.30 | 0.02% | 933 |
| Sep 9, 2026 | 55.26 | 55.29 | 55.26 | 55.29 | 55.29 | 0.02% | 1 |
| Sep 8, 2026 | 55.25 | 55.30 | 55.25 | 55.28 | 55.28 | 0.01% | 881 |
| Sep 7, 2026 | 55.30 | 55.30 | 55.26 | 55.27 | 55.27 | -0.01% | 4,005 |
| Sep 4, 2026 | 55.24 | 55.30 | 55.24 | 55.28 | 55.28 | 0.03% | 508 |
| Sep 3, 2026 | 55.21 | 55.27 | 55.21 | 55.26 | 55.26 | -0.01% | 99 |
| Sep 2, 2026 | 55.27 | 55.28 | 55.27 | 55.27 | 55.27 | -0.02% | 493 |
| Sep 1, 2026 | 55.27 | 55.28 | 55.25 | 55.28 | 55.28 | 0.03% | 464 |
| Aug 31, 2026 | 55.28 | 55.29 | 55.24 | 55.26 | 55.26 | -0.04% | 1,566 |
| Aug 28, 2026 | 55.24 | 55.28 | 55.24 | 55.28 | 55.28 | -0.01% | 154 |
| Aug 27, 2026 | 55.26 | 55.29 | 55.25 | 55.29 | 55.29 | 0.09% | 2,712 |
| Aug 26, 2026 | 55.27 | 55.27 | 55.23 | 55.23 | 55.23 | -0.05% | 943 |
| Aug 25, 2026 | 55.22 | 55.27 | 55.22 | 55.26 | 55.26 | 0.06% | 1,394 |
| Aug 24, 2026 | 55.25 | 55.27 | 55.22 | 55.23 | 55.23 | 0.06% | 5,439 |
| Aug 21, 2026 | 55.18 | 55.25 | 55.18 | 55.20 | 55.20 | -0.05% | 1,103 |
| Aug 20, 2026 | 55.17 | 55.24 | 55.17 | 55.22 | 55.22 | 0.03% | 1,297 |
| Aug 19, 2026 | 55.18 | 55.24 | 55.18 | 55.21 | 55.21 | -0.01% | 730 |
| Aug 18, 2026 | 55.18 | 55.25 | 55.18 | 55.22 | 55.22 | -0.04% | 3,578 |
| Aug 17, 2026 | 55.21 | 55.24 | 55.20 | 55.24 | 55.24 | 0.03% | 31,609 |
| Aug 14, 2026 | 55.18 | 55.23 | 55.18 | 55.22 | 55.22 | 0.04% | 18,628 |
| Aug 13, 2026 | 55.18 | 55.20 | 55.18 | 55.20 | 55.20 | 0.02% | 643 |
| Aug 12, 2026 | 55.09 | 55.22 | 55.09 | 55.19 | 55.19 | -0.02% | 459 |
| Aug 11, 2026 | 55.16 | 55.21 | 55.16 | 55.20 | 55.20 | 0.02% | 4,513 |
| Aug 10, 2026 | 55.18 | 55.21 | 55.18 | 55.19 | 55.19 | - | 1,092 |
| Aug 7, 2026 | 55.25 | 55.25 | 55.17 | 55.19 | 55.19 | -0.01% | 5,247 |
| Aug 6, 2026 | 55.18 | 55.19 | 55.17 | 55.19 | 55.19 | 0.04% | 4,008 |
| Aug 5, 2026 | 55.13 | 55.19 | 55.13 | 55.17 | 55.17 | - | 720 |
| Aug 4, 2026 | 55.15 | 55.18 | 55.15 | 55.17 | 55.17 | 0.02% | 515 |
| Aug 3, 2026 | 55.18 | 55.25 | 55.13 | 55.16 | 55.16 | - | 6,963 |
| Jul 31, 2026 | 55.18 | 55.18 | 55.16 | 55.16 | 55.16 | 0.01% | 1,449 |
| Jul 30, 2026 | 55.12 | 55.17 | 55.12 | 55.16 | 55.16 | 0.03% | 2,546 |
| Jul 29, 2026 | 55.12 | 55.15 | 55.12 | 55.14 | 55.14 | 0.04% | 294 |
| Jul 28, 2026 | 55.12 | 55.15 | 55.12 | 55.12 | 55.12 | - | 1,259 |
| Jul 27, 2026 | 55.10 | 55.15 | 55.10 | 55.12 | 55.12 | -0.01% | 1,191 |
| Jul 24, 2026 | 55.12 | 55.13 | 55.12 | 55.13 | 55.13 | - | 84 |
| Jul 23, 2026 | 55.15 | 55.15 | 55.13 | 55.13 | 55.13 | 0.04% | 1,214 |
| Jul 22, 2026 | 55.12 | 55.13 | 55.11 | 55.11 | 55.11 | 0.01% | 149 |
| Jul 21, 2026 | 55.09 | 55.13 | 55.09 | 55.10 | 55.10 | -0.04% | 3,782 |
| Jul 20, 2026 | 55.10 | 55.14 | 55.09 | 55.12 | 55.12 | 0.08% | 954 |
| Jul 17, 2026 | 55.10 | 55.14 | 55.08 | 55.08 | 55.08 | -0.07% | 6,157 |
| Jul 16, 2026 | 55.07 | 55.15 | 55.07 | 55.12 | 55.12 | 0.01% | 5,985 |
| Jul 15, 2026 | 55.10 | 55.13 | 55.09 | 55.11 | 55.11 | 0.05% | 2,761 |