Invesco MSCI Emerging Markets ESG Climate Paris Aligned UCITS ETF (ETR:PAUM)
Germany · Delayed Price · Currency is EUR 5.53
-0.06 (-1.02%)
At close: Sep 23, 2026
ETR:PAUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.56 | 5.57 | 5.51 | 5.53 | - | -1.02% | 12,549 |
| Sep 22, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.36% | 5,575 |
| Sep 21, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 2.75% | 19,547 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 0.07% | 13,773 |
| Sep 17, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 1.14% | 6,816 |
| Sep 16, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 1.31% | 28,965 |
| Sep 15, 2026 | 5.29 | 5.32 | 5.28 | 5.28 | 5.28 | -0.53% | 59,553 |
| Sep 14, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | -1.92% | 9,658 |
| Sep 11, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 1.08% | 14,738 |
| Sep 10, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | -1.65% | 19,295 |
| Sep 9, 2026 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.86% | 30,243 |
| Sep 8, 2026 | 5.47 | 5.51 | 5.45 | 5.49 | 5.49 | 0.05% | 19,444 |
| Sep 7, 2026 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | 0.40% | 45,565 |
| Sep 4, 2026 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | 1.22% | 61,667 |
| Sep 3, 2026 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | 0.37% | 145,357 |
| Sep 2, 2026 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | -1.08% | 49,545 |
| Sep 1, 2026 | 5.45 | 5.49 | 5.40 | 5.44 | 5.44 | 1.15% | 86,630 |
| Aug 31, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.99% | 23,760 |
| Aug 28, 2026 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 0.39% | 26,836 |
| Aug 27, 2026 | 5.41 | 5.44 | 5.40 | 5.41 | 5.41 | 0.28% | 15,224 |
| Aug 26, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | 0.94% | 32,789 |
| Aug 25, 2026 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 1.06% | 27,056 |
| Aug 24, 2026 | 5.30 | 5.33 | 5.29 | 5.29 | 5.29 | -0.79% | 13,687 |
| Aug 21, 2026 | 5.33 | 5.35 | 5.32 | 5.33 | 5.33 | 0.66% | 23,030 |
| Aug 20, 2026 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 0.06% | 18,128 |
| Aug 19, 2026 | 5.28 | 5.32 | 5.28 | 5.29 | 5.29 | 0.11% | 45,287 |
| Aug 18, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | -3.22% | 23,444 |
| Aug 17, 2026 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | 1.58% | 25,255 |
| Aug 14, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | -1.21% | 35,194 |
| Aug 13, 2026 | 5.42 | 5.44 | 5.40 | 5.44 | 5.44 | 1.00% | 21,885 |
| Aug 12, 2026 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | 0.26% | 48,806 |
| Aug 11, 2026 | 5.33 | 5.39 | 5.33 | 5.38 | 5.38 | 0.79% | 108,560 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | -0.09% | 28,002 |
| Aug 7, 2026 | 5.32 | 5.39 | 5.30 | 5.34 | 5.34 | -0.02% | 17,470 |
| Aug 6, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | -0.07% | 642 |
| Aug 5, 2026 | 5.36 | 5.36 | 5.33 | 5.34 | 5.34 | 0.04% | 5,556 |
| Aug 4, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 2.85% | 65,201 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | 0.23% | 82,450 |
| Jul 31, 2026 | 5.26 | 5.28 | 5.18 | 5.18 | 5.18 | 0.37% | 70,654 |
| Jul 30, 2026 | 5.05 | 5.17 | 5.03 | 5.16 | 5.16 | 1.57% | 438,686 |
| Jul 29, 2026 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | -2.02% | 578,684 |
| Jul 28, 2026 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | -0.99% | 192,543 |
| Jul 27, 2026 | 5.32 | 5.34 | 5.24 | 5.24 | 5.24 | -0.89% | 38,553 |
| Jul 24, 2026 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | 0.25% | 117,388 |
| Jul 23, 2026 | 5.34 | 5.37 | 5.27 | 5.27 | 5.27 | -1.31% | 63,010 |
| Jul 22, 2026 | 5.30 | 5.34 | 5.29 | 5.34 | 5.34 | -0.91% | 27,768 |
| Jul 21, 2026 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 2.72% | 73,964 |
| Jul 20, 2026 | 5.19 | 5.26 | 5.19 | 5.25 | 5.25 | 1.02% | 39,782 |
| Jul 17, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | -2.02% | 241,365 |
| Jul 16, 2026 | 5.33 | 5.33 | 5.28 | 5.30 | 5.30 | -1.01% | 37,345 |