Amundi Prime Global Government Bond UCITS ETF (ETR:PR1G)
Germany · Delayed Price · Currency is EUR 16.16
-0.05 (-0.30%)
Dec 22, 2025, 5:36 PM CET
ETR:PR1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 16.18 | 16.18 | 16.16 | 16.16 | 16.16 | -0.30% | 20 |
| Dec 19, 2025 | 16.23 | 16.23 | 16.19 | 16.21 | 16.21 | -0.22% | 69 |
| Dec 18, 2025 | 16.23 | 16.25 | 16.23 | 16.24 | 16.24 | 0.27% | 24 |
| Dec 17, 2025 | 16.24 | 16.24 | 16.20 | 16.20 | 16.20 | 0.04% | 112 |
| Dec 16, 2025 | 16.20 | 16.21 | 16.19 | 16.20 | 16.20 | 0.01% | 22 |
| Dec 15, 2025 | 16.24 | 16.24 | 16.19 | 16.19 | 16.19 | 0.07% | 579 |
| Dec 12, 2025 | 16.25 | 16.25 | 16.18 | 16.18 | 16.18 | -0.26% | 888 |
| Dec 11, 2025 | 16.27 | 16.27 | 16.22 | 16.22 | 16.22 | -0.28% | 188 |
| Dec 10, 2025 | 16.25 | 16.28 | 16.25 | 16.27 | 16.27 | -0.01% | 1,702 |
| Dec 9, 2025 | 16.29 | 16.29 | 16.26 | 16.27 | 16.27 | -2.92% | 76 |
| Dec 8, 2025 | 16.78 | 16.78 | 16.75 | 16.76 | 16.76 | -0.22% | 79 |
| Dec 5, 2025 | 16.80 | 16.82 | 16.80 | 16.80 | 16.80 | -0.10% | 80 |
| Dec 4, 2025 | 16.80 | 16.83 | 16.79 | 16.81 | 16.81 | -0.04% | 1,347 |
| Dec 3, 2025 | 16.82 | 16.83 | 16.81 | 16.82 | 16.82 | -0.14% | 162 |
| Dec 2, 2025 | 16.83 | 16.84 | 16.82 | 16.84 | 16.84 | 0.12% | 14 |
| Dec 1, 2025 | 16.95 | 16.95 | 16.82 | 16.82 | 16.82 | -0.49% | 95 |
| Nov 28, 2025 | 16.93 | 16.96 | 16.90 | 16.90 | 16.90 | -0.12% | 2,465 |
| Nov 27, 2025 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | 0.02% | - |
| Nov 26, 2025 | 16.92 | 16.95 | 16.92 | 16.92 | 16.92 | -0.10% | 125 |
| Nov 25, 2025 | 16.94 | 16.95 | 16.94 | 16.94 | 16.94 | 0.03% | - |
| Nov 24, 2025 | 16.98 | 16.98 | 16.92 | 16.93 | 16.93 | -0.12% | 1 |
| Nov 21, 2025 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 0.46% | 2 |
| Nov 20, 2025 | 16.87 | 16.88 | 16.86 | 16.88 | 16.88 | -0.01% | 61 |
| Nov 19, 2025 | 16.84 | 16.88 | 16.84 | 16.88 | 16.88 | 0.11% | 51 |
| Nov 18, 2025 | 16.87 | 16.89 | 16.86 | 16.86 | 16.86 | 0.05% | 687 |
| Nov 17, 2025 | 16.87 | 16.87 | 16.85 | 16.85 | 16.85 | -0.01% | 70 |
| Nov 14, 2025 | 16.83 | 16.87 | 16.83 | 16.85 | 16.85 | -0.09% | 394 |
| Nov 13, 2025 | 16.90 | 16.90 | 16.87 | 16.87 | 16.87 | -0.37% | 6 |
| Nov 12, 2025 | 16.92 | 16.93 | 16.92 | 16.93 | 16.93 | 0.01% | - |
| Nov 11, 2025 | 16.93 | 16.94 | 16.91 | 16.93 | 16.93 | -0.08% | 6,692 |
| Nov 10, 2025 | 16.90 | 16.94 | 16.88 | 16.94 | 16.94 | -0.05% | 130 |
| Nov 7, 2025 | 17.01 | 17.01 | 16.95 | 16.95 | 16.95 | -0.17% | 726 |
| Nov 6, 2025 | 16.96 | 16.98 | 16.96 | 16.98 | 16.98 | -0.03% | - |
| Nov 5, 2025 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | -0.26% | 291 |
| Nov 4, 2025 | 16.99 | 17.03 | 16.99 | 17.03 | 17.03 | 0.15% | 47 |
| Nov 3, 2025 | 17.02 | 17.02 | 16.99 | 17.01 | 17.01 | 0.15% | 229 |
| Oct 31, 2025 | 16.95 | 16.98 | 16.95 | 16.98 | 16.98 | 0.08% | 199 |
| Oct 30, 2025 | 16.91 | 16.97 | 16.91 | 16.97 | 16.97 | 0.13% | - |
| Oct 29, 2025 | 16.98 | 16.98 | 16.94 | 16.94 | 16.94 | -0.01% | 29 |
| Oct 28, 2025 | 16.97 | 16.98 | 16.95 | 16.95 | 16.94 | 0.01% | 120 |
| Oct 27, 2025 | 16.91 | 16.94 | 16.91 | 16.94 | 16.94 | -0.02% | 1 |
| Oct 24, 2025 | 16.98 | 16.98 | 16.95 | 16.95 | 16.95 | -0.21% | - |
| Oct 23, 2025 | 17.08 | 17.08 | 16.98 | 16.98 | 16.98 | -0.18% | 75 |
| Oct 22, 2025 | 17.04 | 17.06 | 17.00 | 17.01 | 17.01 | -0.02% | 435 |
| Oct 21, 2025 | 16.99 | 17.02 | 16.99 | 17.02 | 17.02 | 0.34% | - |
| Oct 20, 2025 | 16.93 | 16.97 | 16.93 | 16.96 | 16.96 | 0.08% | 28 |
| Oct 17, 2025 | 16.96 | 16.96 | 16.93 | 16.95 | 16.95 | 0.15% | 3 |
| Oct 16, 2025 | 16.92 | 16.93 | 16.92 | 16.92 | 16.92 | -0.23% | - |
| Oct 15, 2025 | 16.97 | 16.97 | 16.95 | 16.96 | 16.96 | 0.17% | 74 |
| Oct 14, 2025 | 16.97 | 16.99 | 16.93 | 16.93 | 16.93 | -0.03% | 174 |