Amundi EUR Corporate Bond ESG UCITS ETF (LON:ECRP)
London · Delayed Price · Currency is GBP · Price in GBX 4,593.00
-0.25 (-0.01%)
Sep 23, 2026, 1:32 PM GMT
LON:ECRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,593.00 | 4,593.00 | 4,592.50 | 4,592.50 | - | -0.02% | - |
| Sep 22, 2026 | 4,596.45 | 4,590.50 | 4,590.50 | 4,593.25 | 4,593.25 | -0.01% | 77 |
| Sep 21, 2026 | 4,591.50 | 4,595.50 | 4,591.50 | 4,593.75 | 4,593.75 | 0.33% | 1,338 |
| Sep 18, 2026 | 4,578.75 | 4,578.75 | 4,578.75 | 4,578.75 | 4,578.75 | -0.51% | - |
| Sep 17, 2026 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 0.42% | 2,340 |
| Sep 16, 2026 | 4,582.75 | 4,582.75 | 4,582.75 | 4,582.75 | 4,582.75 | 0.36% | - |
| Sep 15, 2026 | 4,561.00 | 4,561.00 | 4,561.00 | 4,566.50 | 4,566.50 | 0.07% | 99 |
| Sep 14, 2026 | 4,559.03 | 4,559.03 | 4,559.03 | 4,563.50 | 4,563.50 | -0.62% | 1 |
| Sep 11, 2026 | 4,590.00 | 4,594.00 | 4,588.50 | 4,591.75 | 4,591.75 | -0.09% | 6,378 |
| Sep 10, 2026 | 4,605.45 | 4,605.45 | 4,605.45 | 4,595.75 | 4,595.75 | -0.33% | 6,536 |
| Sep 9, 2026 | 4,614.50 | 4,615.97 | 4,613.04 | 4,610.75 | 4,610.75 | -0.40% | 1,952 |
| Sep 8, 2026 | 4,629.25 | 4,629.25 | 4,629.25 | 4,629.25 | 4,629.25 | 0.05% | - |
| Sep 7, 2026 | 4,628.03 | 4,628.03 | 4,628.03 | 4,626.75 | 4,626.75 | -0.24% | 8 |
| Sep 4, 2026 | 4,630.00 | 4,643.47 | 4,630.00 | 4,638.00 | 4,638.00 | 0.16% | 4,796 |
| Sep 3, 2026 | 4,632.00 | 4,632.00 | 4,632.00 | 4,630.75 | 4,630.75 | 0.21% | 2,049 |
| Sep 2, 2026 | 4,621.25 | 4,621.25 | 4,621.25 | 4,621.25 | 4,621.25 | 0.06% | - |
| Sep 1, 2026 | 4,619.00 | 4,619.00 | 4,619.00 | 4,618.25 | 4,618.25 | -0.25% | 30 |
| Aug 28, 2026 | 4,643.00 | 4,643.00 | 4,643.00 | 4,629.75 | 4,629.75 | -0.28% | 98 |
| Aug 27, 2026 | 4,642.75 | 4,642.75 | 4,642.75 | 4,642.75 | 4,642.75 | -0.14% | 2,347 |
| Aug 26, 2026 | 4,650.00 | 4,650.50 | 4,650.00 | 4,649.25 | 4,649.25 | 0.08% | 2,732 |
| Aug 25, 2026 | 4,632.00 | 4,632.00 | 4,632.00 | 4,645.50 | 4,645.50 | 0.26% | 97 |
| Aug 24, 2026 | 4,629.00 | 4,629.00 | 4,629.00 | 4,633.25 | 4,633.25 | -0.14% | 97 |
| Aug 21, 2026 | 4,643.00 | 4,643.00 | 4,641.50 | 4,639.75 | 4,639.75 | 0.01% | 218 |
| Aug 20, 2026 | 4,641.50 | 4,641.50 | 4,641.50 | 4,639.25 | 4,639.25 | 0.06% | 102 |
| Aug 19, 2026 | 4,635.50 | 4,635.50 | 4,635.50 | 4,636.25 | 4,636.25 | 0.18% | 1,941 |
| Aug 18, 2026 | 4,629.46 | 4,629.46 | 4,629.46 | 4,628.00 | 4,628.00 | -0.22% | 18 |
| Aug 17, 2026 | 4,638.25 | 4,638.25 | 4,638.25 | 4,638.25 | 4,638.25 | -0.06% | - |
| Aug 14, 2026 | 4,641.25 | 4,641.25 | 4,641.25 | 4,641.25 | 4,641.25 | -0.13% | 4,052 |
| Aug 13, 2026 | 4,645.50 | 4,645.50 | 4,645.50 | 4,647.25 | 4,647.25 | 0.11% | 97 |
| Aug 12, 2026 | 4,645.46 | 4,645.46 | 4,645.46 | 4,642.00 | 4,642.00 | -0.01% | 1 |
| Aug 11, 2026 | 4,637.50 | 4,644.54 | 4,637.50 | 4,642.25 | 4,642.25 | 0.10% | 4,640 |
| Aug 10, 2026 | 4,637.50 | 4,637.50 | 4,637.50 | 4,637.50 | 4,637.50 | -0.45% | 2,941 |
| Aug 7, 2026 | 4,658.50 | 4,658.50 | 4,658.50 | 4,658.25 | 4,658.25 | 0.04% | 3,005 |
| Aug 6, 2026 | 4,662.46 | 4,662.46 | 4,662.46 | 4,656.50 | 4,656.50 | -0.16% | 2 |
| Aug 5, 2026 | 4,660.50 | 4,661.00 | 4,660.50 | 4,664.00 | 4,664.00 | 0.12% | 9,477 |
| Aug 4, 2026 | 4,658.50 | 4,658.50 | 4,658.50 | 4,658.50 | 4,658.50 | 0.18% | 126,010 |
| Aug 3, 2026 | 4,652.00 | 4,652.00 | 4,642.50 | 4,650.25 | 4,650.25 | 0.52% | 2,244 |
| Jul 31, 2026 | 4,626.25 | 4,626.25 | 4,626.25 | 4,626.25 | 4,626.25 | -0.32% | - |
| Jul 30, 2026 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 4,641.00 | 0.10% | 55 |
| Jul 29, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,636.25 | 4,636.25 | -0.24% | 24,223 |
| Jul 28, 2026 | 4,647.50 | 4,647.50 | 4,647.50 | 4,647.50 | 4,647.50 | 0.29% | - |
| Jul 27, 2026 | 4,634.25 | 4,634.25 | 4,634.25 | 4,634.25 | 4,634.25 | 0.41% | - |
| Jul 24, 2026 | 4,624.00 | 4,624.00 | 4,620.50 | 4,615.50 | 4,615.50 | 0.04% | 167 |
| Jul 23, 2026 | 4,613.75 | 4,613.75 | 4,613.75 | 4,613.75 | 4,613.75 | - | 1,980 |
| Jul 22, 2026 | 4,613.75 | 4,613.75 | 4,613.75 | 4,613.75 | 4,613.75 | -0.10% | 8,156 |
| Jul 21, 2026 | 4,618.25 | 4,618.25 | 4,618.25 | 4,618.25 | 4,618.25 | 0.25% | 4,005 |
| Jul 20, 2026 | 4,601.50 | 4,601.50 | 4,601.50 | 4,606.75 | 4,606.75 | -0.08% | 2,401 |
| Jul 17, 2026 | 4,610.50 | 4,610.50 | 4,610.50 | 4,610.50 | 4,610.50 | 0.20% | 4,543 |
| Jul 16, 2026 | 4,603.00 | 4,603.00 | 4,603.00 | 4,601.25 | 4,601.25 | -0.02% | 194 |
| Jul 15, 2026 | 4,602.25 | 4,602.25 | 4,602.25 | 4,602.25 | 4,602.25 | -0.76% | 416 |