Amundi MSCI Robotics & AI ESG Screened UCITS ETF (ETR:GOAI)
Germany · Delayed Price · Currency is EUR 118.84
+1.22 (1.04%)
Oct 27, 2025, 11:40 AM CET
ETR:GOAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 116.64 | 117.70 | 116.58 | 117.62 | 117.62 | 1.59% | 4,577 |
| Oct 23, 2025 | 115.28 | 115.78 | 114.50 | 115.78 | 115.78 | 1.06% | 8,777 |
| Oct 22, 2025 | 115.72 | 116.30 | 114.56 | 114.56 | 114.56 | -0.68% | 12,065 |
| Oct 21, 2025 | 114.82 | 115.44 | 114.54 | 115.34 | 115.34 | 0.54% | 6,574 |
| Oct 20, 2025 | 113.94 | 114.98 | 113.84 | 114.72 | 114.72 | 2.61% | 4,685 |
| Oct 17, 2025 | 111.20 | 112.94 | 110.52 | 111.80 | 111.80 | -1.93% | 11,158 |
| Oct 16, 2025 | 114.26 | 114.54 | 113.96 | 114.00 | 114.00 | -0.18% | 5,029 |
| Oct 15, 2025 | 113.34 | 114.70 | 113.24 | 114.20 | 114.20 | 1.06% | 9,678 |
| Oct 14, 2025 | 112.82 | 113.16 | 111.58 | 113.00 | 113.00 | -1.19% | 8,770 |
| Oct 13, 2025 | 113.62 | 114.70 | 113.42 | 114.36 | 114.36 | 1.37% | 33,703 |
| Oct 10, 2025 | 116.36 | 116.72 | 112.82 | 112.82 | 112.82 | -2.83% | 5,687 |
| Oct 9, 2025 | 116.16 | 116.30 | 115.72 | 116.10 | 116.10 | 0.75% | 8,207 |
| Oct 8, 2025 | 113.50 | 115.24 | 113.26 | 115.24 | 115.24 | 2.44% | 31,096 |
| Oct 7, 2025 | 113.86 | 114.66 | 112.50 | 112.50 | 112.50 | -1.25% | 7,869 |
| Oct 6, 2025 | 112.04 | 114.48 | 111.96 | 113.92 | 113.92 | 1.66% | 19,689 |
| Oct 3, 2025 | 112.10 | 112.40 | 111.42 | 112.06 | 112.06 | 0.57% | 4,327 |
| Oct 2, 2025 | 111.16 | 112.00 | 111.06 | 111.42 | 111.42 | 1.02% | 8,746 |
| Oct 1, 2025 | 108.86 | 110.30 | 108.66 | 110.30 | 110.30 | 0.51% | 20,714 |
| Sep 30, 2025 | 109.88 | 110.18 | 109.40 | 109.74 | 109.74 | -0.38% | 4,629 |
| Sep 29, 2025 | 110.36 | 110.78 | 110.16 | 110.16 | 110.16 | 0.33% | 4,905 |
| Sep 26, 2025 | 110.26 | 110.50 | 109.58 | 109.80 | 109.80 | -0.22% | 3,381 |
| Sep 25, 2025 | 110.10 | 110.26 | 108.52 | 110.04 | 110.04 | -0.51% | 9,474 |
| Sep 24, 2025 | 111.10 | 111.66 | 110.56 | 110.60 | 110.60 | -1.02% | 5,024 |
| Sep 23, 2025 | 112.00 | 112.24 | 111.50 | 111.74 | 111.74 | 0.05% | 4,809 |
| Sep 22, 2025 | 111.40 | 111.76 | 110.68 | 111.68 | 111.68 | 1.01% | 9,655 |
| Sep 19, 2025 | 110.42 | 110.94 | 110.30 | 110.56 | 110.56 | 0.24% | 9,086 |
| Sep 18, 2025 | 109.38 | 110.36 | 109.28 | 110.30 | 110.30 | 2.13% | 16,427 |
| Sep 17, 2025 | 108.64 | 108.76 | 107.92 | 108.00 | 108.00 | -0.33% | 8,844 |
| Sep 16, 2025 | 109.64 | 109.88 | 108.32 | 108.36 | 108.36 | -0.88% | 11,228 |
| Sep 15, 2025 | 108.76 | 109.50 | 108.44 | 109.32 | 109.32 | 0.35% | 13,701 |
| Sep 12, 2025 | 109.78 | 110.06 | 108.88 | 108.94 | 108.94 | -1.05% | 8,291 |
| Sep 11, 2025 | 110.04 | 110.40 | 109.60 | 110.10 | 110.10 | 0.02% | 3,316 |
| Sep 10, 2025 | 110.34 | 110.44 | 109.86 | 110.08 | 110.08 | 1.76% | 3,884 |
| Sep 9, 2025 | 108.20 | 108.46 | 107.86 | 108.18 | 108.18 | -0.18% | 6,464 |
| Sep 8, 2025 | 107.84 | 108.40 | 107.62 | 108.38 | 108.38 | 1.44% | 5,813 |
| Sep 5, 2025 | 107.60 | 108.10 | 106.44 | 106.84 | 106.84 | 0.19% | 5,867 |
| Sep 4, 2025 | 106.42 | 106.68 | 105.78 | 106.64 | 106.64 | 0.72% | 2,262 |
| Sep 3, 2025 | 106.08 | 106.52 | 105.84 | 105.88 | 105.88 | 1.40% | 13,796 |
| Sep 2, 2025 | 106.02 | 106.04 | 104.42 | 104.42 | 104.42 | -1.84% | 7,484 |
| Sep 1, 2025 | 106.02 | 106.38 | 105.98 | 106.38 | 106.38 | 0.38% | 6,402 |
| Aug 29, 2025 | 107.56 | 107.66 | 105.80 | 105.98 | 105.98 | -1.19% | 5,729 |
| Aug 28, 2025 | 106.58 | 107.26 | 106.20 | 107.26 | 107.26 | 0.58% | 3,102 |
| Aug 27, 2025 | 106.12 | 106.64 | 106.02 | 106.64 | 106.64 | 1.02% | 3,592 |
| Aug 26, 2025 | 105.52 | 105.96 | 105.48 | 105.56 | 105.56 | -0.19% | 4,223 |
| Aug 25, 2025 | 105.40 | 105.76 | 105.18 | 105.76 | 105.76 | 0.02% | 9,466 |
| Aug 22, 2025 | 104.46 | 105.86 | 104.46 | 105.74 | 105.74 | 1.01% | 3,533 |
| Aug 21, 2025 | 104.90 | 104.90 | 104.14 | 104.68 | 104.68 | 0.31% | 3,362 |
| Aug 20, 2025 | 104.98 | 105.20 | 103.30 | 104.36 | 104.36 | -1.32% | 4,255 |
| Aug 19, 2025 | 106.56 | 106.74 | 105.48 | 105.76 | 105.76 | -0.21% | 6,158 |
| Aug 18, 2025 | 105.94 | 106.18 | 105.76 | 105.98 | 105.98 | 0.21% | 7,798 |