Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 62.90
+0.45 (0.72%)
Last updated: Sep 10, 2025, 4:43 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | - | - | 180 |
| Sep 8, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | - | - | 180 |
| Sep 5, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | - | -0.08% | 180 |
| Sep 4, 2025 | 62.25 | 62.50 | 62.25 | 62.50 | - | 1.13% | 180 |
| Sep 3, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | - | -1.20% | 905 |
| Sep 2, 2025 | 62.50 | 62.55 | 62.10 | 62.55 | - | 0.08% | 905 |
| Sep 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | - | -1.19% | 42 |
| Aug 29, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | - | -0.32% | 1,500 |
| Aug 28, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | - | -0.86% | 1,500 |
| Aug 27, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | - | -1.92% | 1,500 |
| Aug 26, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | - | -1.44% | - |
| Aug 25, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | - | 1.61% | - |
| Aug 22, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | - | -0.38% | 70 |
| Aug 21, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | - | 0.69% | 70 |
| Aug 20, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | - | 0.15% | 70 |
| Aug 19, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.08% | 70 |
| Aug 18, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | - | -0.61% | 70 |
| Aug 15, 2025 | 65.15 | 65.30 | 65.15 | 65.30 | - | 0.69% | 70 |
| Aug 14, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.77% | - |
| Aug 13, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | - | 0.23% | 38 |
| Aug 12, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | - | -0.69% | 38 |
| Aug 11, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | - | 0.77% | 38 |
| Aug 8, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | - | 0.46% | 38 |
| Aug 7, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.31% | 38 |
| Aug 6, 2025 | 65.20 | 65.20 | 65.05 | 65.05 | - | 0.39% | 38 |
| Aug 5, 2025 | 65.40 | 65.40 | 64.80 | 64.80 | - | -0.08% | 38 |
| Aug 4, 2025 | 64.00 | 64.85 | 63.85 | 64.85 | - | 1.57% | 38 |
| Aug 1, 2025 | 64.65 | 64.65 | 63.85 | 63.85 | - | -1.92% | 312 |
| Jul 31, 2025 | 66.00 | 66.00 | 65.10 | 65.10 | - | 1.17% | 100 |
| Jul 30, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | - | -1.15% | 650 |
| Jul 29, 2025 | 68.90 | 68.90 | 65.10 | 65.10 | - | -6.60% | 650 |
| Jul 28, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | - | -2.24% | 50 |
| Jul 25, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | - | -0.42% | 50 |
| Jul 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | - | -0.28% | - |
| Jul 23, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | 0.42% | 50 |
| Jul 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | -0.35% | 50 |
| Jul 21, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | - | 0.84% | 8 |
| Jul 18, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | - | - | 8 |
| Jul 17, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | - | 1.07% | 8 |
| Jul 16, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | -2.02% | 8 |
| Jul 15, 2025 | 71.20 | 71.85 | 71.20 | 71.85 | - | 1.91% | 8 |
| Jul 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.21% | 5 |
| Jul 11, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | - | 1.08% | 350 |
| Jul 10, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | - | 0.72% | 350 |
| Jul 9, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | - | -0.07% | - |
| Jul 8, 2025 | 68.65 | 69.15 | 68.65 | 69.15 | - | 1.02% | 350 |
| Jul 7, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | - | -0.15% | - |
| Jul 4, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | - | -0.29% | 350 |
| Jul 3, 2025 | 68.35 | 68.75 | 68.35 | 68.75 | - | 0.95% | - |
| Jul 2, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | - | - | - |