Amundi MSCI Greece UCITS ETF (ETR:LYMH)
Germany · Delayed Price · Currency is EUR 2.971
-0.047 (-1.54%)
Sep 23, 2026, 5:36 PM CET
ETR:LYMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | - | -1.92% | 270,292 |
| Sep 22, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.17% | 357,905 |
| Sep 21, 2026 | 3.03 | 3.03 | 2.96 | 3.02 | 3.02 | 0.53% | 604,880 |
| Sep 18, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -1.12% | 489,447 |
| Sep 17, 2026 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.38% | 316,482 |
| Sep 16, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 0.20% | 285,712 |
| Sep 15, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | -0.31% | 251,469 |
| Sep 14, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.70% | 435,795 |
| Sep 11, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.62% | 212,845 |
| Sep 10, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.31% | 279,915 |
| Sep 9, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -1.03% | 413,289 |
| Sep 8, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 0.67% | 397,536 |
| Sep 7, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.28% | 350,758 |
| Sep 4, 2026 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.50% | 150,555 |
| Sep 3, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.02 | 1.53% | 139,792 |
| Sep 2, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | 0.05% | 167,922 |
| Sep 1, 2026 | 3.01 | 3.01 | 2.95 | 2.98 | 2.98 | -0.65% | 274,727 |
| Aug 31, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | -0.15% | 163,446 |
| Aug 28, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.76% | 125,868 |
| Aug 27, 2026 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -0.72% | 221,845 |
| Aug 26, 2026 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | 0.96% | 207,440 |
| Aug 25, 2026 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | 0.83% | 122,685 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 0.39% | 147,860 |
| Aug 21, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 1.28% | 144,462 |
| Aug 20, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.16% | 54,308 |
| Aug 19, 2026 | 2.91 | 2.91 | 2.89 | 2.90 | 2.89 | -0.50% | 52,905 |
| Aug 18, 2026 | 2.92 | 2.93 | 2.91 | 2.91 | 2.91 | -0.56% | 240,591 |
| Aug 17, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | 0.09% | 107,730 |
| Aug 14, 2026 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.57% | 114,647 |
| Aug 13, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.50% | 98,892 |
| Aug 12, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0.15% | 57,308 |
| Aug 11, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | -0.02% | 121,798 |
| Aug 10, 2026 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -0.46% | 181,846 |
| Aug 7, 2026 | 2.93 | 2.95 | 2.92 | 2.93 | 2.93 | 0.39% | 146,127 |
| Aug 6, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.73% | 107,514 |
| Aug 5, 2026 | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.46% | 144,607 |
| Aug 4, 2026 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 0.61% | 146,730 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | 300,303 |
| Jul 31, 2026 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | -0.03% | 165,032 |
| Jul 30, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 1.26% | 152,485 |
| Jul 29, 2026 | 2.84 | 2.87 | 2.84 | 2.86 | 2.86 | 0.05% | 118,732 |
| Jul 28, 2026 | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | 1.80% | 115,391 |
| Jul 27, 2026 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | 0.20% | 331,650 |
| Jul 24, 2026 | 2.74 | 2.81 | 2.74 | 2.80 | 2.80 | 2.75% | 96,664 |
| Jul 23, 2026 | 2.79 | 2.79 | 2.72 | 2.73 | 2.73 | -2.81% | 330,474 |
| Jul 22, 2026 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | - | 146,888 |
| Jul 21, 2026 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 2.84% | 260,843 |
| Jul 20, 2026 | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | 0.44% | 191,424 |
| Jul 17, 2026 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -1.75% | 249,150 |
| Jul 16, 2026 | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | -0.36% | 323,912 |