Amundi European Strategic Autonomy (ETR:SOVE)
Germany · Delayed Price · Currency is EUR 5.82
+0.01 (0.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SOVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 0.24% | 218 |
| Sep 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | 0.75% | 2,083 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.93% | 2,366 |
| Sep 17, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 1.16% | 200 |
| Sep 16, 2026 | 5.76 | 5.77 | 5.74 | 5.75 | 5.75 | 0.45% | 2,117 |
| Sep 15, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | -0.24% | 2,094 |
| Sep 14, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.34% | 9,693 |
| Sep 11, 2026 | 5.81 | 5.82 | 5.79 | 5.82 | 5.82 | 0.45% | 7,049 |
| Sep 10, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -0.74% | 1,774 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.83 | 5.84 | 5.84 | -1.25% | 26,463 |
| Sep 8, 2026 | 5.89 | 5.91 | 5.88 | 5.91 | 5.91 | 0.37% | 535 |
| Sep 7, 2026 | 5.89 | 5.89 | 5.87 | 5.89 | 5.89 | 0.32% | 17,725 |
| Sep 4, 2026 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | 0.24% | 33,127 |
| Sep 3, 2026 | 5.84 | 5.86 | 5.84 | 5.85 | 5.85 | 0.27% | 19,726 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | -0.22% | 8,573 |
| Sep 1, 2026 | 5.90 | 5.92 | 5.84 | 5.85 | 5.85 | -0.90% | 11,338 |
| Aug 31, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.09% | 2,000 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 0.35% | 293 |
| Aug 27, 2026 | 5.99 | 5.99 | 5.94 | 5.95 | 5.95 | -0.25% | 5,247 |
| Aug 26, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.32% | 1,206 |
| Aug 25, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | 0.66% | 113 |
| Aug 24, 2026 | 5.95 | 5.98 | 5.94 | 5.94 | 5.94 | -0.55% | 194 |
| Aug 21, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.47% | 2,612 |
| Aug 20, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.20% | 1,099 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -0.50% | 3,240 |
| Aug 18, 2026 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -1.09% | 10,190 |
| Aug 17, 2026 | 6.07 | 6.08 | 6.06 | 6.06 | 6.06 | 0.28% | 13,377 |
| Aug 14, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | 0.03% | 1,641 |
| Aug 13, 2026 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | 0.27% | 23,784 |
| Aug 12, 2026 | 6.03 | 6.05 | 6.02 | 6.02 | 6.02 | 0.43% | 2,191 |
| Aug 11, 2026 | 5.99 | 6.02 | 5.98 | 6.00 | 6.00 | 0.42% | 7,825 |
| Aug 10, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | 0.12% | 254 |
| Aug 7, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | 0.73% | 28,532 |
| Aug 6, 2026 | 5.91 | 5.93 | 5.91 | 5.92 | 5.92 | 0.51% | 3,783 |
| Aug 5, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -0.17% | 502 |
| Aug 4, 2026 | 5.89 | 5.90 | 5.88 | 5.90 | 5.90 | 1.20% | 16,565 |
| Aug 3, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | 0.67% | 3,391 |
| Jul 31, 2026 | 5.84 | 5.87 | 5.79 | 5.79 | 5.79 | 0.09% | 2,975 |
| Jul 30, 2026 | 5.77 | 5.81 | 5.77 | 5.79 | 5.79 | 0.68% | 810 |
| Jul 29, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.50% | 548 |
| Jul 28, 2026 | 5.78 | 5.79 | 5.76 | 5.78 | 5.78 | 0.16% | 2,477 |
| Jul 27, 2026 | 5.85 | 5.86 | 5.77 | 5.77 | 5.77 | -0.57% | 10,062 |
| Jul 24, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.15% | 9,589 |
| Jul 23, 2026 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | -1.00% | 25,271 |
| Jul 22, 2026 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | -0.31% | 482 |
| Jul 21, 2026 | 5.79 | 5.81 | 5.78 | 5.81 | 5.81 | 0.85% | 402 |
| Jul 20, 2026 | 5.78 | 5.80 | 5.76 | 5.76 | 5.76 | -0.19% | 1,447 |
| Jul 17, 2026 | 5.76 | 5.77 | 5.73 | 5.77 | 5.77 | -0.60% | 6,228 |
| Jul 16, 2026 | 5.82 | 5.82 | 5.72 | 5.81 | 5.81 | -0.03% | 20,243 |
| Jul 15, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | -0.29% | 2,024 |