Amundi Prime Euro Government Bond UCITS ETF (ETR:PR1R)
Germany · Delayed Price · Currency is EUR 17.00
-0.03 (-0.18%)
Mar 6, 2026, 5:36 PM CET
ETR:PR1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.04 | 17.05 | 16.97 | 17.00 | 17.00 | -0.18% | 35,568 |
| Mar 5, 2026 | 17.10 | 17.12 | 17.03 | 17.03 | 17.03 | -0.76% | 26,657 |
| Mar 4, 2026 | 17.08 | 17.16 | 17.08 | 17.16 | 17.16 | 0.21% | 2,676 |
| Mar 3, 2026 | 17.13 | 17.13 | 17.07 | 17.12 | 17.12 | -0.45% | 4,644 |
| Mar 2, 2026 | 17.28 | 17.28 | 17.20 | 17.20 | 17.20 | -0.49% | 19,483 |
| Feb 27, 2026 | 17.25 | 17.28 | 17.24 | 17.28 | 17.28 | 0.23% | 9,486 |
| Feb 26, 2026 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 0.09% | 16,189 |
| Feb 25, 2026 | 17.22 | 17.23 | 17.21 | 17.23 | 17.23 | 0.06% | 5,414 |
| Feb 24, 2026 | 17.22 | 17.23 | 17.21 | 17.22 | 17.22 | 0.06% | 32,425 |
| Feb 23, 2026 | 17.20 | 17.21 | 17.18 | 17.21 | 17.21 | 0.13% | 13,987 |
| Feb 20, 2026 | 17.19 | 17.20 | 17.18 | 17.19 | 17.19 | 0.10% | 5,097 |
| Feb 19, 2026 | 17.15 | 17.17 | 17.15 | 17.17 | 17.17 | 0.01% | 2,264 |
| Feb 18, 2026 | 17.16 | 17.17 | 17.16 | 17.17 | 17.17 | 0.04% | 2,536 |
| Feb 17, 2026 | 17.16 | 17.17 | 17.16 | 17.16 | 17.16 | 0.12% | 8,000 |
| Feb 16, 2026 | 17.16 | 17.16 | 17.13 | 17.14 | 17.14 | -0.05% | 19,362 |
| Feb 13, 2026 | 17.14 | 17.15 | 17.12 | 17.15 | 17.15 | 0.20% | 41,992 |
| Feb 12, 2026 | 17.10 | 17.12 | 17.10 | 17.11 | 17.11 | 0.13% | 4,401 |
| Feb 11, 2026 | 17.08 | 17.10 | 17.08 | 17.09 | 17.09 | 0.08% | 10,417 |
| Feb 10, 2026 | 17.05 | 17.09 | 17.05 | 17.08 | 17.08 | 0.25% | 2,920 |
| Feb 9, 2026 | 17.04 | 17.04 | 17.02 | 17.03 | 17.03 | -0.04% | 7,080 |
| Feb 6, 2026 | 17.05 | 17.06 | 17.03 | 17.04 | 17.04 | 0.05% | 19,806 |
| Feb 5, 2026 | 17.01 | 17.03 | 16.99 | 17.03 | 17.03 | 0.06% | 14,875 |
| Feb 4, 2026 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 0.11% | 76,929 |
| Feb 3, 2026 | 17.00 | 17.01 | 16.99 | 17.00 | 17.00 | -0.02% | 16,596 |
| Feb 2, 2026 | 17.04 | 17.04 | 17.01 | 17.01 | 17.01 | -0.15% | 13,800 |
| Jan 30, 2026 | 17.03 | 17.04 | 17.02 | 17.03 | 17.03 | -0.12% | 26,657 |
| Jan 29, 2026 | 17.04 | 17.05 | 17.04 | 17.05 | 17.05 | 0.12% | 859 |
| Jan 28, 2026 | 17.04 | 17.05 | 17.03 | 17.03 | 17.03 | 0.05% | 21,677 |
| Jan 27, 2026 | 17.02 | 17.03 | 17.01 | 17.03 | 17.02 | 0.03% | 4,259 |
| Jan 26, 2026 | 16.99 | 17.03 | 16.99 | 17.02 | 17.02 | 0.20% | 14,036 |
| Jan 23, 2026 | 16.98 | 16.99 | 16.96 | 16.99 | 16.99 | 0.08% | 18,478 |
| Jan 22, 2026 | 16.97 | 16.99 | 16.95 | 16.97 | 16.97 | 0.12% | 10,216 |
| Jan 21, 2026 | 17.01 | 17.01 | 16.95 | 16.95 | 16.95 | -0.17% | 46,914 |
| Jan 20, 2026 | 16.96 | 16.98 | 16.94 | 16.98 | 16.98 | -0.15% | 8,311 |
| Jan 19, 2026 | 17.03 | 17.03 | 17.00 | 17.01 | 17.01 | - | 20,041 |
| Jan 16, 2026 | 17.01 | 17.03 | 16.99 | 17.01 | 17.01 | -0.06% | 78,434 |
| Jan 15, 2026 | 17.01 | 17.03 | 17.00 | 17.02 | 17.02 | 0.05% | 14,435 |
| Jan 14, 2026 | 16.99 | 17.01 | 16.98 | 17.01 | 17.01 | 0.11% | 21,126 |
| Jan 13, 2026 | 16.97 | 16.99 | 16.96 | 16.99 | 16.99 | -0.06% | 38,697 |
| Jan 12, 2026 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 0.22% | 11,200 |
| Jan 9, 2026 | 16.96 | 16.98 | 16.95 | 16.96 | 16.96 | 0.02% | 36,504 |
| Jan 8, 2026 | 16.97 | 16.97 | 16.94 | 16.96 | 16.96 | -0.06% | 14,506 |
| Jan 7, 2026 | 16.96 | 16.99 | 16.96 | 16.97 | 16.97 | 0.20% | 13,302 |
| Jan 6, 2026 | 16.89 | 16.95 | 16.89 | 16.94 | 16.94 | 0.19% | 4,822 |
| Jan 5, 2026 | 16.85 | 16.91 | 16.85 | 16.90 | 16.90 | 0.21% | 8,502 |
| Jan 2, 2026 | 16.92 | 16.92 | 16.86 | 16.87 | 16.87 | -0.33% | 20,383 |
| Dec 30, 2025 | 16.93 | 16.95 | 16.92 | 16.92 | 16.92 | -0.17% | 35,271 |
| Dec 29, 2025 | 16.94 | 16.95 | 16.91 | 16.95 | 16.95 | 0.30% | 40,769 |
| Dec 23, 2025 | 16.89 | 16.91 | 16.88 | 16.90 | 16.90 | 0.29% | 13,323 |
| Dec 22, 2025 | 16.85 | 16.86 | 16.83 | 16.85 | 16.85 | 0.02% | 14,633 |