Amundi MSCI Eastern Europe Ex Russia UCITS ETF (LON:EASD)
London · Delayed Price · Currency is GBP · Price in USD 74.24
-0.97 (-1.28%)
Last updated: Sep 17, 2026, 2:46 PM GMT
LON:EASD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.77% | - |
| Sep 21, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 2.32% | - |
| Sep 18, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.28% | - |
| Sep 17, 2026 | 75.46 | 75.46 | 75.46 | 75.21 | 75.21 | 0.51% | 150 |
| Sep 16, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.47% | - |
| Sep 15, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.09% | - |
| Sep 14, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.51% | - |
| Sep 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.07% | - |
| Sep 10, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.07% | - |
| Sep 9, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.92% | - |
| Sep 8, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.19% | - |
| Sep 7, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.45% | - |
| Sep 4, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.93% | - |
| Sep 3, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.26% | - |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.16% | - |
| Sep 1, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.14% | - |
| Aug 28, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.20% | - |
| Aug 27, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -2.25% | - |
| Aug 26, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - | - |
| Aug 25, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.37% | - |
| Aug 24, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.86% | - |
| Aug 21, 2026 | 74.22 | 74.22 | 74.22 | 74.11 | 74.11 | 0.37% | 86 |
| Aug 20, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.54% | - |
| Aug 19, 2026 | 74.26 | 74.26 | 74.20 | 74.24 | 74.24 | 2.29% | 1,051 |
| Aug 18, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -1.10% | 250 |
| Aug 17, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.71% | - |
| Aug 14, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 1.23% | - |
| Aug 13, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.46% | - |
| Aug 12, 2026 | 73.84 | 73.84 | 73.84 | 74.09 | 74.09 | 0.52% | 86 |
| Aug 11, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.33% | - |
| Aug 10, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.31% | - |
| Aug 7, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.60% | - |
| Aug 6, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.05% | - |
| Aug 5, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.51% | - |
| Aug 4, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2.34% | - |
| Aug 3, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.63% | - |
| Jul 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.14% | - |
| Jul 30, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.73% | - |
| Jul 29, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.15% | - |
| Jul 28, 2026 | 68.66 | 68.73 | 68.65 | 68.92 | 68.92 | 0.20% | 3,288 |
| Jul 27, 2026 | 69.12 | 69.12 | 68.93 | 68.78 | 68.78 | -0.36% | 592 |
| Jul 24, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.12% | - |
| Jul 23, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.53% | - |
| Jul 22, 2026 | 69.37 | 69.37 | 69.37 | 69.32 | 69.32 | 0.22% | 1,224 |
| Jul 21, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 2.18% | - |
| Jul 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.16% | - |
| Jul 17, 2026 | 67.57 | 67.66 | 67.57 | 67.59 | 67.59 | -0.90% | 264 |
| Jul 16, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.12% | - |
| Jul 15, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.97% | - |
| Jul 14, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.67% | - |