Amundi Index Solutions Amundi EUR Corporate Bond ESG UCITS ETF DR (C) (LON:ECRP)
London · Delayed Price · Currency is GBP · Price in GBX 4,669.00
+30.00 (0.65%)
Aug 1, 2025, 4:35 PM BST
LON:ECRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,647.00 | 4,680.43 | 4,647.00 | 4,669.00 | 4,669.00 | 0.65% | 4,435 |
| Jul 31, 2025 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 4,639.00 | 0.08% | 394 |
| Jul 30, 2025 | 4,632.47 | 4,635.25 | 4,632.47 | 4,635.25 | 4,635.25 | -0.09% | 1,131 |
| Jul 29, 2025 | 4,643.50 | 4,643.50 | 4,639.50 | 4,639.50 | 4,639.50 | -0.27% | 4,146 |
| Jul 28, 2025 | 4,663.00 | 4,663.00 | 4,652.25 | 4,652.25 | 4,652.25 | -0.59% | 199 |
| Jul 25, 2025 | 4,667.00 | 4,679.75 | 4,667.00 | 4,679.75 | 4,679.75 | 0.39% | 581 |
| Jul 24, 2025 | 4,660.97 | 4,661.75 | 4,660.97 | 4,661.75 | 4,661.75 | 0.23% | 6,001 |
| Jul 23, 2025 | 4,657.00 | 4,657.00 | 4,651.00 | 4,651.00 | 4,651.00 | -0.41% | 522 |
| Jul 22, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.31% | - |
| Jul 21, 2025 | 4,644.50 | 4,655.50 | 4,641.50 | 4,655.50 | 4,655.50 | 0.32% | 435 |
| Jul 18, 2025 | 4,634.00 | 4,640.50 | 4,634.00 | 4,640.50 | 4,640.50 | 0.23% | 21,203 |
| Jul 17, 2025 | 4,629.50 | 4,636.47 | 4,629.50 | 4,629.75 | 4,629.75 | -0.36% | 83,912 |
| Jul 16, 2025 | 4,637.50 | 4,646.25 | 4,627.53 | 4,646.25 | 4,646.25 | 0.24% | 3,602 |
| Jul 15, 2025 | 4,650.50 | 4,650.50 | 4,635.00 | 4,635.00 | 4,635.00 | -0.19% | 1,479 |
| Jul 14, 2025 | 4,643.75 | 4,643.75 | 4,643.75 | 4,643.75 | 4,643.75 | 0.29% | - |
| Jul 11, 2025 | 4,612.50 | 4,630.50 | 4,612.50 | 4,630.25 | 4,630.25 | 0.47% | 21,217 |
| Jul 10, 2025 | 4,618.47 | 4,618.47 | 4,608.50 | 4,608.50 | 4,608.50 | -0.17% | 52,093 |
| Jul 9, 2025 | 4,613.04 | 4,616.25 | 4,613.04 | 4,616.25 | 4,616.25 | -0.08% | 189 |
| Jul 8, 2025 | 4,619.75 | 4,619.75 | 4,619.75 | 4,619.75 | 4,619.75 | 0.23% | - |
| Jul 7, 2025 | 4,614.97 | 4,614.97 | 4,609.25 | 4,609.25 | 4,609.25 | -0.55% | 289 |
| Jul 4, 2025 | 4,628.00 | 4,635.97 | 4,628.00 | 4,634.75 | 4,634.75 | 0.28% | 1,250 |
| Jul 3, 2025 | 4,618.50 | 4,622.00 | 4,616.50 | 4,622.00 | 4,622.00 | -0.16% | 3,400 |
| Jul 2, 2025 | 4,594.00 | 4,629.50 | 4,594.00 | 4,629.50 | 4,629.50 | 0.75% | 247 |
| Jul 1, 2025 | 4,599.98 | 4,599.98 | 4,595.00 | 4,595.00 | 4,595.00 | 0.43% | 3 |
| Jun 30, 2025 | 4,573.00 | 4,575.50 | 4,572.00 | 4,575.50 | 4,575.50 | 0.33% | 23,815 |
| Jun 27, 2025 | 4,553.00 | 4,560.25 | 4,553.00 | 4,560.25 | 4,560.25 | 0.18% | 39,099 |
| Jun 26, 2025 | 4,561.00 | 4,561.00 | 4,552.00 | 4,552.00 | 4,552.00 | -0.15% | 2,566 |
| Jun 25, 2025 | 4,553.00 | 4,559.00 | 4,550.50 | 4,559.00 | 4,559.00 | 0.05% | 20,765 |
| Jun 24, 2025 | 4,551.50 | 4,556.50 | 4,551.00 | 4,556.50 | 4,556.50 | -0.13% | 4,035 |
| Jun 23, 2025 | 4,566.00 | 4,569.00 | 4,561.50 | 4,562.50 | 4,562.50 | 0.02% | 22,818 |
| Jun 20, 2025 | 4,553.50 | 4,561.75 | 4,550.50 | 4,561.75 | 4,561.75 | 0.21% | 2,073 |
| Jun 19, 2025 | 4,557.50 | 4,557.50 | 4,552.25 | 4,552.25 | 4,552.25 | -0.29% | 2,067 |
| Jun 18, 2025 | 4,565.50 | 4,565.50 | 4,565.50 | 4,565.50 | 4,565.50 | 0.31% | - |
| Jun 17, 2025 | 4,551.25 | 4,551.25 | 4,551.25 | 4,551.25 | 4,551.25 | 0.06% | - |
| Jun 16, 2025 | 4,533.00 | 4,553.47 | 4,533.00 | 4,548.50 | 4,548.50 | 0.40% | 628 |
| Jun 13, 2025 | 4,530.25 | 4,530.25 | 4,530.25 | 4,530.25 | 4,530.25 | -0.46% | - |
| Jun 12, 2025 | 4,552.46 | 4,552.46 | 4,551.25 | 4,551.25 | 4,551.25 | 0.62% | 2 |
| Jun 11, 2025 | 4,523.25 | 4,523.25 | 4,523.25 | 4,523.25 | 4,523.25 | 0.30% | - |
| Jun 10, 2025 | 4,515.50 | 4,515.50 | 4,509.75 | 4,509.75 | 4,509.75 | 0.51% | 20,895 |
| Jun 9, 2025 | 4,483.00 | 4,486.75 | 4,483.00 | 4,486.75 | 4,486.75 | 0.11% | 198 |
| Jun 6, 2025 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 0.16% | - |
| Jun 5, 2025 | 4,487.00 | 4,487.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.28% | 1,974 |
| Jun 4, 2025 | 4,485.50 | 4,491.00 | 4,485.50 | 4,487.50 | 4,487.50 | -0.02% | 24,819 |
| Jun 3, 2025 | 4,492.00 | 4,492.00 | 4,488.50 | 4,488.50 | 4,488.50 | -0.08% | 3,206 |
| Jun 2, 2025 | 4,495.47 | 4,495.47 | 4,492.03 | 4,492.25 | 4,492.25 | 0.14% | 10,036 |
| May 30, 2025 | 4,485.00 | 4,486.00 | 4,484.50 | 4,486.00 | 4,486.00 | 0.02% | 246 |
| May 29, 2025 | 4,449.50 | 4,485.00 | 4,448.50 | 4,485.00 | 4,485.00 | 0.61% | 970 |
| May 28, 2025 | 4,462.50 | 4,462.50 | 4,457.75 | 4,457.75 | 4,457.75 | -0.06% | 1,977 |
| May 27, 2025 | 4,456.00 | 4,460.50 | 4,456.00 | 4,460.50 | 4,460.50 | 0.17% | 142 |
| May 23, 2025 | 4,462.00 | 4,462.00 | 4,453.00 | 4,453.00 | 4,453.00 | 0.05% | 329 |