Amundi S.A. (LON:0RDX)
London · Delayed Price · Currency is GBP · Price in EUR 84.67
-0.02 (-0.02%)
At close: May 13, 2026
LON:0RDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 85.03 | 85.60 | 84.40 | 84.67 | 84.67 | -0.02% | 11,125 |
| May 12, 2026 | 84.40 | 87.00 | 84.35 | 84.68 | 84.68 | -1.46% | 46,033 |
| May 11, 2026 | 84.90 | 86.25 | 85.05 | 85.94 | 85.94 | 2.39% | 8,292 |
| May 8, 2026 | 84.20 | 84.60 | 83.75 | 83.93 | 83.93 | -1.39% | 52,458 |
| May 7, 2026 | 84.65 | 85.35 | 84.15 | 85.11 | 85.11 | 2.79% | 17,807 |
| May 6, 2026 | 82.20 | 84.60 | 82.80 | 82.80 | 82.80 | -0.06% | 26,492 |
| May 5, 2026 | 82.10 | 83.35 | 82.05 | 82.85 | 82.85 | 0.86% | 41,021 |
| May 4, 2026 | 82.20 | 83.10 | 81.30 | 82.14 | 82.14 | 0.76% | 14,657 |
| Apr 30, 2026 | 80.00 | 82.40 | 78.90 | 81.53 | 81.53 | 1.28% | 100,681 |
| Apr 29, 2026 | 77.03 | 81.20 | 77.00 | 80.50 | 80.50 | 5.13% | 40,882 |
| Apr 28, 2026 | 76.65 | 77.00 | 75.95 | 76.57 | 76.57 | 0.03% | 152,077 |
| Apr 27, 2026 | 76.65 | 77.10 | 76.30 | 76.55 | 76.55 | 0.02% | 129,931 |
| Apr 24, 2026 | 77.48 | 76.90 | 75.40 | 76.54 | 76.54 | -0.92% | 13,076 |
| Apr 23, 2026 | 77.33 | 77.70 | 76.70 | 77.25 | 77.25 | -0.72% | 36,828 |
| Apr 22, 2026 | 77.78 | 78.10 | 76.35 | 77.81 | 77.81 | 0.12% | 103,907 |
| Apr 21, 2026 | 77.78 | 78.60 | 76.35 | 77.72 | 77.72 | -0.36% | 15,743 |
| Apr 20, 2026 | 78.40 | 78.20 | 77.35 | 78.00 | 78.00 | -1.20% | 109,510 |
| Apr 17, 2026 | 77.03 | 79.35 | 75.35 | 78.95 | 78.95 | 2.20% | 4,795 |
| Apr 16, 2026 | 77.38 | 78.00 | 76.55 | 77.25 | 77.25 | -0.49% | 6,008 |
| Apr 15, 2026 | 77.23 | 78.10 | 77.35 | 77.64 | 77.63 | 1.32% | 454,240 |
| Apr 14, 2026 | 76.40 | 77.60 | 76.00 | 76.63 | 76.63 | 1.36% | 166,149 |
| Apr 13, 2026 | 75.18 | 75.75 | 74.50 | 75.60 | 75.60 | -0.59% | 235,497 |
| Apr 10, 2026 | 76.00 | 76.55 | 75.05 | 76.05 | 76.05 | 1.26% | 21,598 |
| Apr 9, 2026 | 75.78 | 75.45 | 74.85 | 75.10 | 75.10 | -1.34% | 211,735 |
| Apr 8, 2026 | 74.00 | 76.70 | 75.05 | 76.12 | 76.12 | 4.46% | 241,515 |
| Apr 7, 2026 | 74.35 | 74.60 | 72.20 | 72.87 | 72.87 | -1.60% | 42,688 |
| Apr 2, 2026 | 75.68 | 74.95 | 73.75 | 74.05 | 74.05 | -2.51% | 45,248 |
| Apr 1, 2026 | 74.80 | 76.40 | 75.15 | 75.96 | 75.96 | 3.84% | 158,630 |
| Mar 31, 2026 | 73.33 | 73.80 | 71.75 | 73.14 | 73.14 | 0.83% | 66,028 |
| Mar 30, 2026 | 73.03 | 73.30 | 72.30 | 72.54 | 72.54 | 0.16% | 9,129 |
| 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 |