Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 75.00
+3.90 (5.49%)
At close: Jan 9, 2026
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 71.80 | 75.00 | 71.80 | 75.00 | 75.00 | 5.49% | 10 |
| Jan 8, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.04% | - |
| Jan 7, 2026 | 71.70 | 71.85 | 71.70 | 71.85 | 71.85 | 0.42% | 10 |
| Jan 6, 2026 | 72.50 | 72.50 | 71.55 | 71.55 | 71.55 | 0.28% | 200 |
| Jan 5, 2026 | 71.25 | 71.35 | 71.25 | 71.35 | 71.35 | 1.28% | 14 |
| Jan 2, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.86% | - |
| Dec 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -0.14% | - |
| Dec 29, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.65% | - |
| Dec 23, 2025 | 69.20 | 69.50 | 69.20 | 69.50 | 69.50 | 1.02% | 13 |
| Dec 22, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Dec 19, 2025 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | 0.29% | 24 |
| Dec 18, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 1.40% | 610 |
| Dec 17, 2025 | 68.00 | 68.20 | 68.00 | 68.05 | 68.05 | 1.04% | 340 |
| Dec 16, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.67% | - |
| Dec 15, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.52% | - |
| Dec 12, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.98% | - |
| Dec 11, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.11% | - |
| Dec 10, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.03% | - |
| Dec 9, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.52% | - |
| Dec 8, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.10% | - |
| Dec 5, 2025 | 68.30 | 68.65 | 68.20 | 68.45 | 68.45 | 0.29% | 1,660 |
| Dec 4, 2025 | 68.05 | 68.25 | 68.05 | 68.25 | 68.25 | -0.66% | 30 |
| Dec 3, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.43% | - |
| Dec 2, 2025 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | 1.32% | 390 |
| Dec 1, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.95% | - |
| Nov 28, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.66% | - |
| Nov 27, 2025 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | 0.44% | 35 |
| Nov 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.52% | - |
| Nov 25, 2025 | 66.90 | 67.65 | 66.90 | 67.65 | 67.65 | 1.81% | 55 |
| Nov 24, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 2.78% | - |
| Nov 21, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.84% | - |
| Nov 20, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 2.11% | - |
| Nov 19, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.00% | - |
| Nov 18, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -2.25% | - |
| Nov 17, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.29% | - |
| Nov 14, 2025 | 66.75 | 66.75 | 65.80 | 65.80 | 65.80 | -2.16% | 122 |
| Nov 13, 2025 | 67.30 | 67.85 | 67.25 | 67.25 | 67.25 | -1.18% | 200 |
| Nov 12, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.59% | 15 |
| Nov 11, 2025 | 67.05 | 67.65 | 67.05 | 67.65 | 67.65 | 0.59% | 35 |
| Nov 10, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.43% | - |
| Nov 7, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 3.11% | - |
| Nov 6, 2025 | 63.25 | 64.30 | 63.25 | 64.30 | 64.30 | 0.94% | 10 |
| Nov 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% | - |
| Nov 4, 2025 | 63.70 | 63.90 | 63.70 | 63.90 | 63.90 | - | 100 |
| Nov 3, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.16% | 3 |
| Oct 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.39% | - |
| Oct 30, 2025 | 63.20 | 64.65 | 63.20 | 64.25 | 64.25 | 3.13% | 156 |
| Oct 29, 2025 | 62.60 | 62.60 | 62.30 | 62.30 | 62.30 | -8.85% | 156 |
| Oct 28, 2025 | 68.10 | 68.35 | 68.10 | 68.35 | 68.35 | 2.70% | 20 |
| Oct 27, 2025 | 66.35 | 66.55 | 66.35 | 66.55 | 66.55 | 2.23% | 35 |