Amundi Nasdaq-100 Daily (-1x) Inverse UCITS ETF (ETR:VOON)
Germany · Delayed Price · Currency is EUR 4.545
-0.041 (-0.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VOON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.54 | -0.89% | 136,127 |
| Sep 21, 2026 | 4.65 | 4.66 | 4.58 | 4.59 | 4.59 | -2.84% | 14,577 |
| Sep 18, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | -0.05% | 43,164 |
| Sep 17, 2026 | 4.76 | 4.81 | 4.72 | 4.72 | 4.72 | -0.14% | 9,382 |
| Sep 16, 2026 | 4.75 | 4.79 | 4.73 | 4.73 | 4.73 | -0.80% | 23,851 |
| Sep 15, 2026 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | 0.62% | 9,482 |
| Sep 14, 2026 | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | 1.71% | 7,709 |
| Sep 11, 2026 | 4.69 | 4.70 | 4.66 | 4.66 | 4.66 | -0.58% | 460 |
| Sep 10, 2026 | 4.65 | 4.72 | 4.65 | 4.69 | 4.68 | 0.58% | 23,234 |
| Sep 9, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 0.59% | 68,219 |
| Sep 8, 2026 | 4.63 | 4.65 | 4.63 | 4.63 | 4.63 | - | 13,473 |
| Sep 7, 2026 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | -0.32% | 7,066 |
| Sep 4, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | 0.05% | 124,609 |
| Sep 3, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -1.41% | 55,940 |
| Sep 2, 2026 | 4.73 | 4.76 | 4.71 | 4.71 | 4.71 | 0.13% | 711,955 |
| Sep 1, 2026 | 4.64 | 4.76 | 4.64 | 4.70 | 4.70 | 0.81% | 33,842 |
| Aug 31, 2026 | 4.66 | 4.68 | 4.65 | 4.67 | 4.67 | 1.16% | 74,558 |
| Aug 28, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.23% | 26,669 |
| Aug 27, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -1.15% | 250 |
| Aug 26, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.47% | 5,449 |
| Aug 25, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -0.61% | 19,876 |
| Aug 24, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | 0.96% | 36,859 |
| Aug 21, 2026 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | -0.27% | 107,913 |
| Aug 20, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.85% | 35,538 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | -0.81% | 48,856 |
| Aug 18, 2026 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | 2.34% | 1,512 |
| Aug 17, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | -0.66% | 1,410 |
| Aug 14, 2026 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | -0.09% | 807 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | -0.98% | 36,350 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.57% | 71,892 |
| Aug 11, 2026 | 4.64 | 4.65 | 4.62 | 4.65 | 4.65 | 0.37% | 4,219 |
| Aug 10, 2026 | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | 0.39% | 20,356 |
| Aug 7, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -1.22% | 4,684 |
| Aug 6, 2026 | 4.67 | 4.74 | 4.66 | 4.67 | 4.67 | 1.07% | 172,174 |
| Aug 5, 2026 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | -0.89% | 52,747 |
| Aug 4, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -3.19% | 93,752 |
| Aug 3, 2026 | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | -1.88% | 11,668 |
| Jul 31, 2026 | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | -0.42% | 59,999 |
| Jul 30, 2026 | 5.07 | 5.10 | 4.90 | 4.93 | 4.93 | -3.05% | 87,376 |
| Jul 29, 2026 | 5.02 | 5.10 | 4.99 | 5.08 | 5.08 | 1.78% | 90,495 |
| Jul 28, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | -0.20% | 82,265 |
| Jul 27, 2026 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 1.89% | 17,232 |
| Jul 24, 2026 | 4.90 | 4.95 | 4.88 | 4.91 | 4.91 | -0.12% | 15,653 |
| Jul 23, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 3.19% | 34,127 |
| Jul 22, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.13% | 26,268 |
| Jul 21, 2026 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.93% | 35,880 |
| Jul 20, 2026 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | -0.66% | 13,370 |
| Jul 17, 2026 | 4.86 | 4.90 | 4.84 | 4.85 | 4.85 | 2.29% | 99,653 |
| Jul 16, 2026 | 4.69 | 4.76 | 4.69 | 4.74 | 4.74 | 0.59% | 724 |
| Jul 15, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 0.81% | 929 |