Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 84.75
+0.55 (0.65%)
At close: Jun 2, 2026
FRA:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.65% | - |
| Jun 1, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.30% | - |
| May 29, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -1.24% | - |
| May 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 100 |
| May 27, 2026 | 86.25 | 86.25 | 85.00 | 85.00 | 85.00 | -2.75% | 150 |
| May 26, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.33% | - |
| May 25, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.46% | - |
| May 22, 2026 | 86.15 | 86.65 | 86.15 | 86.65 | 86.65 | 0.29% | 75 |
| May 21, 2026 | 85.60 | 86.40 | 85.60 | 86.40 | 86.40 | -0.12% | 26 |
| May 20, 2026 | 84.40 | 86.50 | 84.40 | 86.50 | 86.50 | 2.98% | 250 |
| May 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.18% | 250 |
| May 18, 2026 | 84.45 | 84.45 | 84.10 | 84.15 | 84.15 | -1.58% | 250 |
| May 15, 2026 | 85.40 | 85.50 | 85.40 | 85.50 | 85.50 | -0.98% | 400 |
| May 14, 2026 | 85.85 | 86.35 | 85.85 | 86.35 | 86.35 | 0.94% | 30 |
| May 13, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.82% | - |
| May 12, 2026 | 86.15 | 86.15 | 84.75 | 84.85 | 84.85 | -1.85% | 187 |
| May 11, 2026 | 86.05 | 86.45 | 86.05 | 86.45 | 86.45 | 2.86% | 305 |
| May 8, 2026 | 84.65 | 84.65 | 84.00 | 84.05 | 84.05 | -1.00% | 15 |
| May 7, 2026 | 84.75 | 85.30 | 84.75 | 84.90 | 84.90 | 1.37% | 120 |
| May 6, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 2.57% | - |
| May 5, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.55% | - |
| May 4, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 2.37% | - |
| Apr 30, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.12% | - |
| Apr 29, 2026 | 78.30 | 80.30 | 78.30 | 80.30 | 80.30 | 5.31% | 27 |
| Apr 28, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.20% | - |
| Apr 27, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.72% | - |
| Apr 24, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.07% | - |
| Apr 23, 2026 | 76.60 | 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% | - |