Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 68.75
+0.45 (0.66%)
At close: Nov 28, 2025
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 65.75 | 65.75 | 65.10 | 65.10 | 65.10 | -1.36% | 25 |
| Oct 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.46% | - |
| Oct 22, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -1.05% | - |
| Oct 21, 2025 | 65.85 | 66.40 | 65.85 | 66.40 | 66.40 | 0.91% | 48 |
| Oct 20, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.38% | - |
| Oct 17, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.90% | - |
| Oct 16, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.48% | - |
| Oct 15, 2025 | 67.90 | 67.90 | 67.65 | 67.65 | 67.65 | 1.50% | 62 |
| Oct 14, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.82% | - |
| Oct 13, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.10% | - |
| Oct 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.66% | - |
| Oct 9, 2025 | 67.60 | 69.10 | 67.60 | 69.10 | 69.10 | 1.77% | 71 |
| Oct 8, 2025 | 67.70 | 67.90 | 67.70 | 67.90 | 67.90 | -0.07% | 250 |
| Oct 7, 2025 | 67.80 | 67.95 | 67.80 | 67.95 | 67.95 | -2.93% | 15 |
| Oct 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.12% | 10 |
| Oct 3, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.15% | - |
| Oct 2, 2025 | 68.20 | 68.45 | 68.20 | 68.45 | 68.45 | 2.01% | - |
| Oct 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.52% | - |
| Sep 30, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.22% | - |
| Sep 29, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 2.37% | - |
| Sep 26, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.68% | - |
| Sep 25, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.05% | - |
| Sep 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.45% | - |
| Sep 23, 2025 | 66.00 | 66.80 | 66.00 | 66.80 | 66.80 | 1.83% | 150 |