Amundi S.A. (FRA:ANI)
Germany · Delayed Price · Currency is EUR 82.90
-0.65 (-0.78%)
Last updated: Jun 23, 2026, 8:05 AM CET
FRA:ANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 84.20 | 84.20 | 84.15 | 84.15 | - | - | 100 |
| Jun 18, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.78% | - |
| Jun 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.54% | - |
| Jun 16, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.84% | - |
| Jun 15, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 3.52% | - |
| Jun 12, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.75% | - |
| Jun 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.31% | - |
| Jun 10, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.37% | - |
| Jun 9, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -1.07% | 10 |
| Jun 8, 2026 | 85.45 | 86.00 | 85.45 | 86.00 | 81.72 | 2.56% | 10 |
| Jun 5, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 79.68 | 0.36% | - |
| Jun 4, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 79.39 | -0.89% | - |
| Jun 3, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 80.11 | -0.53% | - |
| Jun 2, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 80.53 | 0.65% | - |
| Jun 1, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 80.01 | 0.30% | - |
| May 29, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 79.77 | -1.24% | - |
| May 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.77 | - | 100 |
| May 27, 2026 | 86.25 | 86.25 | 85.00 | 85.00 | 80.77 | -2.75% | 150 |
| May 26, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 83.05 | 1.33% | - |
| May 25, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 81.96 | -0.46% | - |
| May 22, 2026 | 86.15 | 86.65 | 86.15 | 86.65 | 82.34 | 0.29% | 75 |
| May 21, 2026 | 85.60 | 86.40 | 85.60 | 86.40 | 82.10 | -0.12% | 26 |
| May 20, 2026 | 84.40 | 86.50 | 84.40 | 86.50 | 82.20 | 2.98% | 250 |
| May 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 79.82 | -0.18% | - |
| May 18, 2026 | 84.45 | 84.45 | 84.10 | 84.15 | 79.96 | -1.58% | 250 |
| May 15, 2026 | 85.40 | 85.50 | 85.40 | 85.50 | 81.25 | -0.98% | 400 |
| May 14, 2026 | 85.85 | 86.35 | 85.85 | 86.35 | 82.06 | 0.94% | 30 |
| May 13, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 81.30 | 0.82% | - |
| May 12, 2026 | 86.15 | 86.15 | 84.75 | 84.85 | 80.63 | -1.85% | 187 |
| May 11, 2026 | 86.05 | 86.45 | 86.05 | 86.45 | 82.15 | 2.86% | 305 |
| May 8, 2026 | 84.65 | 84.65 | 84.00 | 84.05 | 79.87 | -1.00% | 15 |
| May 7, 2026 | 84.75 | 85.30 | 84.75 | 84.90 | 80.68 | 1.37% | 120 |
| May 6, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 79.58 | 2.57% | - |
| May 5, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 77.59 | -0.55% | - |
| May 4, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 78.02 | 2.37% | - |
| Apr 30, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 76.21 | -0.12% | - |
| Apr 29, 2026 | 78.30 | 80.30 | 78.30 | 80.30 | 76.31 | 5.31% | 27 |
| Apr 28, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 72.46 | 0.20% | - |
| Apr 27, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 72.32 | -0.72% | - |
| Apr 24, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 72.84 | 0.07% | - |
| Apr 23, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 72.79 | -1.42% | - |
| Apr 22, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 73.84 | 0.13% | - |
| Apr 21, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 73.74 | -0.19% | - |
| Apr 20, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 73.88 | 1.57% | - |
| Apr 17, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 72.74 | -1.42% | - |
| Apr 16, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 73.79 | 0.45% | - |
| Apr 15, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 73.46 | 1.98% | - |
| Apr 14, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 72.03 | 0.53% | - |
| Apr 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 71.65 | - | 200 |
| Apr 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 71.65 | 1.07% | - |