Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 76.60
-1.10 (-1.42%)
Last updated: Apr 23, 2026, 8:08 AM CET
FRA:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | - | -1.42% | - |
| Apr 22, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.13% | - |
| Apr 21, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.19% | - |
| Apr 20, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.57% | - |
| Apr 17, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -1.42% | - |
| Apr 16, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.45% | - |
| Apr 15, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.98% | - |
| Apr 14, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.53% | - |
| Apr 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 200 |
| Apr 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.07% | - |
| Apr 9, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.84% | - |
| Apr 8, 2026 | 75.70 | 76.00 | 75.70 | 76.00 | 76.00 | 2.36% | 10 |
| Apr 7, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.13% | - |
| Apr 2, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -2.88% | - |
| Apr 1, 2026 | 74.50 | 76.35 | 74.50 | 76.35 | 76.35 | 5.02% | 120 |
| Mar 31, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.14% | - |
| Mar 30, 2026 | 72.00 | 72.75 | 72.00 | 72.60 | 72.60 | 0.28% | 225 |
| Mar 27, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.14% | - |
| Mar 26, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.21% | - |
| Mar 25, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.49% | - |
| Mar 24, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.35% | - |
| Mar 23, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -3.57% | - |
| Mar 20, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.34% | - |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.08% | - |
| Mar 18, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.43% | - |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.88% | - |
| Mar 16, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.59% | - |
| Mar 13, 2026 | 73.55 | 75.35 | 73.55 | 75.35 | 75.35 | 1.82% | 2 |
| Mar 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.46% | - |
| Mar 11, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.99% | - |
| Mar 10, 2026 | 75.20 | 75.85 | 75.20 | 75.85 | 75.85 | 1.34% | 2 |
| Mar 9, 2026 | 72.60 | 74.85 | 72.60 | 74.85 | 74.85 | -1.06% | 210 |
| Mar 6, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.94% | - |
| Mar 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.59% | - |
| Mar 4, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -2.79% | - |
| Mar 3, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.88% | - |
| Mar 2, 2026 | 79.35 | 79.90 | 79.35 | 79.60 | 79.60 | -1.73% | 425 |
| Feb 27, 2026 | 81.55 | 81.55 | 81.00 | 81.00 | 81.00 | 1.44% | 100 |
| Feb 26, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 1.33% | - |
| Feb 25, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.06% | - |
| Feb 24, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.68% | - |
| Feb 23, 2026 | 80.70 | 80.70 | 80.20 | 80.20 | 80.20 | 3.35% | 139 |
| Feb 20, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.77% | - |
| Feb 19, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.71% | - |
| Feb 18, 2026 | 77.15 | 77.65 | 77.15 | 77.65 | 77.65 | 2.58% | 125 |
| Feb 17, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.46% | - |
| Feb 16, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.33% | - |
| Feb 13, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -2.86% | - |
| Feb 12, 2026 | 77.50 | 78.55 | 77.50 | 78.55 | 78.55 | 0.83% | 130 |
| Feb 11, 2026 | 78.05 | 78.05 | 77.90 | 77.90 | 77.90 | -0.89% | 33 |