Amundi MSCI Robotics & AI ESG Screened UCITS ETF (ETR:GOAI)
Germany · Delayed Price · Currency is EUR 150.86
+0.98 (0.65%)
Sep 23, 2026, 1:01 PM CET
ETR:GOAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 151.04 | 151.10 | 150.74 | 151.10 | - | 0.81% | 3,437 |
| Sep 22, 2026 | 149.80 | 150.52 | 149.76 | 149.88 | 149.88 | 0.77% | 4,198 |
| Sep 21, 2026 | 146.58 | 148.80 | 146.32 | 148.74 | 148.74 | 2.89% | 6,667 |
| Sep 18, 2026 | 146.14 | 146.48 | 144.34 | 144.56 | 144.56 | -0.76% | 2,958 |
| Sep 17, 2026 | 144.30 | 145.70 | 143.72 | 145.66 | 145.66 | 1.45% | 15,438 |
| Sep 16, 2026 | 142.16 | 143.60 | 141.78 | 143.58 | 143.58 | 1.30% | 9,069 |
| Sep 15, 2026 | 141.30 | 141.78 | 140.34 | 141.74 | 141.74 | 0.03% | 10,379 |
| Sep 14, 2026 | 139.84 | 141.70 | 139.24 | 141.70 | 141.70 | 0.62% | 23,536 |
| Sep 11, 2026 | 139.54 | 141.00 | 139.48 | 140.82 | 140.82 | 0.76% | 2,423 |
| Sep 10, 2026 | 140.36 | 140.36 | 138.44 | 139.76 | 139.76 | -0.48% | 8,994 |
| Sep 9, 2026 | 140.62 | 140.70 | 139.32 | 140.44 | 140.44 | -0.21% | 3,381 |
| Sep 8, 2026 | 139.94 | 140.74 | 139.38 | 140.74 | 140.74 | 0.19% | 4,284 |
| Sep 7, 2026 | 140.66 | 140.70 | 139.88 | 140.48 | 140.48 | 0.63% | 5,415 |
| Sep 4, 2026 | 140.42 | 140.86 | 139.60 | 139.60 | 139.60 | -0.07% | 4,954 |
| Sep 3, 2026 | 138.16 | 139.72 | 137.74 | 139.70 | 139.70 | 0.98% | 3,657 |
| Sep 2, 2026 | 139.82 | 139.88 | 138.04 | 138.34 | 138.34 | -1.37% | 1,264 |
| Sep 1, 2026 | 143.84 | 143.94 | 140.00 | 140.26 | 140.26 | -1.64% | 8,785 |
| Aug 31, 2026 | 143.12 | 143.78 | 142.34 | 142.60 | 142.60 | -1.16% | 2,904 |
| Aug 28, 2026 | 143.96 | 144.46 | 142.82 | 144.28 | 144.28 | 0.63% | 3,031 |
| Aug 27, 2026 | 141.06 | 143.60 | 141.02 | 143.38 | 143.38 | 3.55% | 4,121 |
| Aug 26, 2026 | 137.68 | 139.18 | 136.80 | 138.46 | 138.46 | 0.30% | 7,945 |
| Aug 25, 2026 | 138.40 | 138.92 | 137.44 | 138.04 | 138.04 | 0.44% | 3,971 |
| Aug 24, 2026 | 138.36 | 138.68 | 136.84 | 137.44 | 137.44 | -1.18% | 7,119 |
| Aug 21, 2026 | 138.32 | 139.08 | 137.86 | 139.08 | 139.08 | 0.39% | 3,683 |
| Aug 20, 2026 | 139.96 | 139.96 | 138.24 | 138.54 | 138.54 | -1.10% | 6,154 |
| Aug 19, 2026 | 142.04 | 142.30 | 138.72 | 140.08 | 140.08 | -1.71% | 8,338 |
| Aug 18, 2026 | 144.52 | 144.52 | 142.44 | 142.52 | 142.52 | -2.69% | 3,620 |
| Aug 17, 2026 | 147.28 | 147.28 | 145.72 | 146.46 | 146.46 | - | 4,728 |
| Aug 14, 2026 | 148.60 | 148.76 | 146.46 | 146.46 | 146.46 | -0.93% | 3,045 |
| Aug 13, 2026 | 146.66 | 148.62 | 146.66 | 147.84 | 147.84 | 0.97% | 4,704 |
| Aug 12, 2026 | 145.50 | 146.72 | 145.50 | 146.42 | 146.42 | 0.83% | 4,023 |
| Aug 11, 2026 | 145.44 | 146.10 | 144.46 | 145.22 | 145.22 | -0.16% | 5,245 |
| Aug 10, 2026 | 144.48 | 145.68 | 144.02 | 145.46 | 145.46 | 1.00% | 3,706 |
| Aug 7, 2026 | 144.08 | 145.08 | 143.50 | 144.02 | 144.02 | 0.70% | 4,402 |
| Aug 6, 2026 | 143.02 | 143.42 | 140.50 | 143.02 | 143.02 | -1.47% | 4,871 |
| Aug 5, 2026 | 146.26 | 147.00 | 145.16 | 145.16 | 145.16 | 0.26% | 6,810 |
| Aug 4, 2026 | 141.74 | 144.80 | 141.42 | 144.78 | 144.78 | 3.56% | 5,249 |
| Aug 3, 2026 | 138.66 | 139.80 | 137.78 | 139.80 | 139.80 | 2.42% | 12,173 |
| Jul 31, 2026 | 136.84 | 138.50 | 136.36 | 136.50 | 136.50 | 1.43% | 6,754 |
| Jul 30, 2026 | 132.90 | 135.28 | 132.20 | 134.58 | 134.58 | 1.36% | 8,448 |
| Jul 29, 2026 | 134.26 | 134.64 | 132.70 | 132.78 | 132.78 | -0.69% | 6,012 |
| Jul 28, 2026 | 133.60 | 134.18 | 130.90 | 133.70 | 133.70 | 0.10% | 11,279 |
| Jul 27, 2026 | 135.52 | 136.24 | 133.00 | 133.56 | 133.56 | -0.76% | 5,884 |
| Jul 24, 2026 | 134.48 | 135.34 | 133.30 | 134.58 | 134.58 | 0.25% | 8,460 |
| Jul 23, 2026 | 136.42 | 137.06 | 134.00 | 134.24 | 134.24 | -2.20% | 3,698 |
| Jul 22, 2026 | 137.34 | 137.68 | 136.60 | 137.26 | 137.26 | -0.23% | 4,578 |
| Jul 21, 2026 | 136.74 | 137.62 | 136.70 | 137.58 | 137.58 | 0.70% | 1,869 |
| Jul 20, 2026 | 135.26 | 137.16 | 135.26 | 136.62 | 136.62 | 1.73% | 2,893 |
| Jul 17, 2026 | 133.70 | 134.40 | 132.66 | 134.30 | 134.30 | -2.00% | 5,504 |
| Jul 16, 2026 | 138.82 | 138.82 | 136.26 | 137.04 | 137.04 | -1.35% | 3,195 |