Amundi S.A. (LON:0RDX)
London · Delayed Price · Currency is GBP · Price in EUR 72.50
-0.09 (-0.13%)
At close: Mar 27, 2026
LON:0RDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.80 | 72.85 | 71.95 | 72.43 | 72.43 | -0.23% | 7,181 |
| Mar 26, 2026 | 73.03 | 73.05 | 72.30 | 72.59 | 72.59 | -1.11% | 86,348 |
| Mar 25, 2026 | 72.60 | 73.85 | 72.45 | 73.41 | 73.41 | 2.35% | 6,270 |
| Mar 24, 2026 | 71.93 | 73.45 | 70.65 | 71.72 | 71.72 | -0.80% | 321,976 |
| Mar 23, 2026 | 70.80 | 73.55 | 69.00 | 72.30 | 72.30 | -0.89% | 69,227 |
| Mar 20, 2026 | 73.38 | 74.95 | 71.55 | 72.95 | 72.95 | -0.55% | 83,883 |
| Mar 19, 2026 | 74.40 | 74.00 | 72.95 | 73.36 | 73.36 | -2.27% | 142,659 |
| Mar 18, 2026 | 74.80 | 75.60 | 74.05 | 75.06 | 75.06 | 0.54% | 7,017 |
| Mar 17, 2026 | 74.20 | 75.15 | 74.00 | 74.66 | 74.66 | 0.63% | 3,638 |
| Mar 16, 2026 | 74.00 | 74.60 | 73.45 | 74.19 | 74.19 | 1.28% | 10,160 |
| Mar 13, 2026 | 74.20 | 74.80 | 72.90 | 73.25 | 73.25 | -0.95% | 108,427 |
| Mar 12, 2026 | 74.50 | 75.00 | 73.65 | 73.95 | 73.95 | -2.06% | 4,401 |
| Mar 11, 2026 | 76.40 | 75.95 | 74.90 | 75.51 | 75.51 | -1.00% | 4,824 |
| Mar 10, 2026 | 75.38 | 77.00 | 75.45 | 76.27 | 76.27 | 3.86% | 237,748 |
| Mar 9, 2026 | 72.10 | 74.05 | 72.25 | 73.43 | 73.43 | -1.89% | 118,387 |
| Mar 6, 2026 | 75.23 | 76.40 | 73.98 | 74.85 | 74.85 | -2.68% | 4,812 |
| Mar 5, 2026 | 77.58 | 77.60 | 75.50 | 76.91 | 76.91 | -1.23% | 16,827 |
| Mar 4, 2026 | 76.40 | 78.15 | 76.55 | 77.87 | 77.87 | 0.29% | 14,617 |
| Mar 3, 2026 | 79.58 | 79.15 | 76.05 | 77.64 | 77.64 | -2.40% | 268,982 |
| Mar 2, 2026 | 79.78 | 80.20 | 77.15 | 79.55 | 79.55 | -2.00% | 14,013 |
| Feb 27, 2026 | 80.70 | 82.05 | 80.85 | 81.18 | 81.18 | -0.06% | 16,888 |
| Feb 26, 2026 | 80.00 | 81.40 | 79.80 | 81.22 | 81.22 | 1.94% | 36,523 |
| Feb 25, 2026 | 78.80 | 80.00 | 79.10 | 79.68 | 79.68 | 0.78% | 63,046 |
| Feb 24, 2026 | 78.80 | 79.60 | 78.35 | 79.06 | 79.06 | -0.27% | 10,436 |
| Feb 23, 2026 | 79.28 | 79.80 | 78.85 | 79.28 | 79.28 | 0.54% | 102,780 |
| Feb 20, 2026 | 79.03 | 79.30 | 77.85 | 78.86 | 78.86 | 1.21% | 5,277 |
| Feb 19, 2026 | 77.88 | 78.90 | 77.35 | 77.92 | 77.92 | 0.15% | 38,870 |
| Feb 18, 2026 | 76.80 | 78.40 | 76.75 | 77.80 | 77.80 | 1.78% | 82,493 |
| Feb 17, 2026 | 75.78 | 76.75 | 75.78 | 76.44 | 76.44 | 0.52% | 30,453 |
| Feb 16, 2026 | 76.60 | 76.60 | 76.00 | 76.05 | 76.05 | 0.34% | 26,286 |
| Feb 13, 2026 | 76.20 | 76.60 | 75.40 | 75.79 | 75.79 | -2.50% | 115,643 |
| Feb 12, 2026 | 77.43 | 79.45 | 76.40 | 77.73 | 77.73 | 0.06% | 23,505 |
| Feb 11, 2026 | 78.60 | 78.90 | 77.05 | 77.68 | 77.68 | -2.33% | 327,143 |
| Feb 10, 2026 | 78.85 | 79.95 | 78.85 | 79.54 | 79.54 | 0.68% | 5,438 |
| Feb 9, 2026 | 79.33 | 80.15 | 78.30 | 79.00 | 79.00 | 0.40% | 54,083 |
| Feb 6, 2026 | 78.80 | 79.30 | 77.70 | 78.69 | 78.69 | -0.99% | 22,280 |
| Feb 5, 2026 | 80.00 | 80.85 | 78.85 | 79.47 | 79.47 | -1.35% | 95,969 |
| Feb 4, 2026 | 79.18 | 81.60 | 79.30 | 80.56 | 80.56 | 0.11% | 47,241 |
| Feb 3, 2026 | 80.20 | 81.90 | 78.70 | 80.47 | 80.47 | 4.03% | 27,324 |
| Feb 2, 2026 | 75.08 | 77.35 | 74.35 | 77.35 | 77.35 | 2.52% | 10,062 |
| Jan 30, 2026 | 74.80 | 75.50 | 73.25 | 75.45 | 75.45 | 0.33% | 98,327 |
| Jan 29, 2026 | 74.80 | 75.40 | 74.40 | 75.20 | 75.20 | 1.35% | 3,410 |
| Jan 28, 2026 | 75.03 | 75.00 | 73.80 | 74.20 | 74.20 | -1.05% | 5,607 |
| Jan 27, 2026 | 74.60 | 75.20 | 74.50 | 74.99 | 74.99 | 0.22% | 122,953 |
| Jan 26, 2026 | 74.30 | 74.85 | 74.05 | 74.82 | 74.82 | 0.94% | 32,342 |
| Jan 23, 2026 | 74.30 | 74.50 | 73.80 | 74.13 | 74.13 | -0.39% | 4,789 |
| Jan 22, 2026 | 73.38 | 74.80 | 73.75 | 74.41 | 74.41 | 1.54% | 3,815 |
| Jan 21, 2026 | 73.18 | 73.70 | 72.55 | 73.29 | 73.29 | 0.05% | 116,832 |
| Jan 20, 2026 | 74.10 | 74.05 | 72.95 | 73.25 | 73.25 | -1.31% | 53,888 |
| Jan 19, 2026 | 74.25 | 74.50 | 73.65 | 74.23 | 74.23 | -1.14% | 6,450 |