Amundi EUR Corporate Bond 0-3Y ESG UCITS ETF (ETR:ECR3)
Germany · Delayed Price · Currency is EUR 54.30
0.00 (0.00%)
Sep 23, 2026, 2:54 PM CET
ETR:ECR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 54.34 | 54.34 | 54.27 | 54.27 | - | -0.07% | 2,376 |
| Sep 22, 2026 | 54.32 | 54.37 | 54.30 | 54.30 | 54.30 | - | 8,192 |
| Sep 21, 2026 | 54.30 | 54.34 | 54.30 | 54.31 | 54.31 | 0.01% | 10,910 |
| Sep 18, 2026 | 54.32 | 54.32 | 54.28 | 54.30 | 54.30 | 0.04% | 14,139 |
| Sep 17, 2026 | 54.30 | 54.31 | 54.28 | 54.28 | 54.28 | -0.01% | 6,848 |
| Sep 16, 2026 | 54.23 | 54.29 | 54.23 | 54.29 | 54.29 | 0.14% | 3,516 |
| Sep 15, 2026 | 54.25 | 54.26 | 54.21 | 54.21 | 54.21 | 0.04% | 15,257 |
| Sep 14, 2026 | 54.28 | 54.30 | 54.19 | 54.19 | 54.19 | -0.19% | 7,848 |
| Sep 11, 2026 | 54.31 | 54.34 | 54.29 | 54.29 | 54.29 | -0.04% | 5,681 |
| Sep 10, 2026 | 54.39 | 54.44 | 54.32 | 54.32 | 54.32 | -0.10% | 4,101 |
| Sep 9, 2026 | 54.41 | 54.46 | 54.37 | 54.37 | 54.37 | -0.16% | 5,654 |
| Sep 8, 2026 | 54.42 | 54.46 | 54.41 | 54.46 | 54.46 | 0.06% | 4,132 |
| Sep 7, 2026 | 54.48 | 54.49 | 54.42 | 54.42 | 54.42 | -0.06% | 6,545 |
| Sep 4, 2026 | 54.45 | 54.49 | 54.43 | 54.45 | 54.45 | -0.01% | 13,288 |
| Sep 3, 2026 | 54.40 | 54.48 | 54.40 | 54.46 | 54.46 | 0.07% | 13,783 |
| Sep 2, 2026 | 54.38 | 54.44 | 54.38 | 54.42 | 54.42 | - | 5,684 |
| Sep 1, 2026 | 54.47 | 54.47 | 54.41 | 54.42 | 54.42 | -0.11% | 13,990 |
| Aug 31, 2026 | 54.46 | 54.50 | 54.43 | 54.47 | 54.47 | 0.02% | 7,686 |
| Aug 28, 2026 | 54.52 | 54.53 | 54.46 | 54.46 | 54.46 | -0.04% | 4,321 |
| Aug 27, 2026 | 54.54 | 54.54 | 54.49 | 54.49 | 54.49 | -0.01% | 7,119 |
| Aug 26, 2026 | 54.50 | 54.55 | 54.49 | 54.49 | 54.49 | -0.03% | 4,767 |
| Aug 25, 2026 | 54.47 | 54.52 | 54.47 | 54.50 | 54.50 | 0.08% | 10,238 |
| Aug 24, 2026 | 54.49 | 54.53 | 54.46 | 54.46 | 54.46 | -0.03% | 8,039 |
| Aug 21, 2026 | 54.47 | 54.51 | 54.47 | 54.48 | 54.48 | - | 1,202 |
| Aug 20, 2026 | 54.48 | 54.49 | 54.45 | 54.48 | 54.48 | 0.02% | 2,992 |
| Aug 19, 2026 | 54.46 | 54.48 | 54.45 | 54.47 | 54.47 | 0.03% | 1,368 |
| Aug 18, 2026 | 54.45 | 54.50 | 54.44 | 54.45 | 54.45 | -0.06% | 7,280 |
| Aug 17, 2026 | 54.54 | 54.54 | 54.48 | 54.48 | 54.48 | 0.01% | 3,850 |
| Aug 14, 2026 | 54.52 | 54.53 | 54.48 | 54.48 | 54.48 | -0.06% | 8,118 |
| Aug 13, 2026 | 54.52 | 54.52 | 54.48 | 54.51 | 54.51 | 0.09% | 7,399 |
| Aug 12, 2026 | 54.45 | 54.52 | 54.45 | 54.46 | 54.46 | 0.01% | 3,903 |
| Aug 11, 2026 | 54.47 | 54.50 | 54.43 | 54.45 | 54.45 | -0.04% | 5,550 |
| Aug 10, 2026 | 54.45 | 54.51 | 54.45 | 54.47 | 54.47 | -0.04% | 4,036 |
| Aug 7, 2026 | 54.50 | 54.51 | 54.47 | 54.49 | 54.49 | 0.02% | 7,676 |
| Aug 6, 2026 | 54.51 | 54.51 | 54.47 | 54.48 | 54.48 | 0.07% | 8,195 |
| Aug 5, 2026 | 54.47 | 54.50 | 54.44 | 54.44 | 54.44 | -0.08% | 68,756 |
| Aug 4, 2026 | 54.45 | 54.50 | 54.42 | 54.49 | 54.49 | 0.08% | 8,605 |
| Aug 3, 2026 | 54.50 | 54.50 | 54.43 | 54.44 | 54.44 | 0.07% | 2,746 |
| Jul 31, 2026 | 54.45 | 54.45 | 54.40 | 54.41 | 54.41 | -0.05% | 65,195 |
| Jul 30, 2026 | 54.36 | 54.43 | 54.36 | 54.43 | 54.43 | 0.09% | 13,086 |
| Jul 29, 2026 | 54.37 | 54.42 | 54.37 | 54.38 | 54.38 | -0.03% | 1,276 |
| Jul 28, 2026 | 54.43 | 54.44 | 54.37 | 54.40 | 54.40 | - | 3,122 |
| Jul 27, 2026 | 54.39 | 54.43 | 54.38 | 54.40 | 54.40 | 0.06% | 12,507 |
| Jul 24, 2026 | 54.34 | 54.38 | 54.32 | 54.36 | 54.36 | 0.10% | 2,378 |
| Jul 23, 2026 | 54.36 | 54.36 | 54.30 | 54.31 | 54.31 | -0.04% | 3,754 |
| Jul 22, 2026 | 54.34 | 54.38 | 54.32 | 54.33 | 54.33 | -0.06% | 4,918 |
| Jul 21, 2026 | 54.38 | 54.40 | 54.36 | 54.37 | 54.37 | 0.01% | 4,981 |
| Jul 20, 2026 | 54.33 | 54.39 | 54.33 | 54.36 | 54.36 | -0.03% | 2,561 |
| Jul 17, 2026 | 54.41 | 54.41 | 54.35 | 54.38 | 54.38 | 0.01% | 55,076 |
| Jul 16, 2026 | 54.47 | 54.47 | 54.35 | 54.37 | 54.37 | -0.03% | 2,926 |