Amundi S.A. (VIE:AMUN)
Austria · Delayed Price · Currency is EUR 76.35
-1.10 (-1.42%)
At close: Apr 24, 2026
VIE:AMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.60 | 77.05 | 76.60 | 77.05 | - | 0.92% | - |
| Apr 24, 2026 | 76.90 | 76.90 | 76.05 | 76.35 | 76.35 | -1.42% | - |
| Apr 23, 2026 | 77.30 | 77.45 | 76.80 | 77.45 | 77.45 | -0.45% | - |
| Apr 22, 2026 | 78.10 | 78.10 | 77.75 | 77.80 | 77.80 | -0.26% | - |
| Apr 21, 2026 | 77.90 | 78.50 | 77.90 | 78.00 | 78.00 | 0.19% | - |
| Apr 20, 2026 | 78.05 | 78.05 | 77.50 | 77.85 | 77.85 | -1.27% | - |
| Apr 17, 2026 | 77.05 | 78.85 | 77.05 | 78.85 | 78.85 | 1.55% | - |
| Apr 16, 2026 | 77.95 | 77.95 | 77.55 | 77.65 | 77.65 | 0.13% | - |
| Apr 15, 2026 | 77.70 | 77.80 | 77.55 | 77.55 | 77.55 | 1.11% | - |
| Apr 14, 2026 | 76.45 | 76.70 | 76.30 | 76.70 | 76.70 | 2.27% | - |
| Apr 13, 2026 | 74.55 | 75.10 | 74.55 | 75.00 | 75.00 | -1.64% | - |
| Apr 10, 2026 | 75.30 | 76.35 | 75.30 | 76.25 | 76.25 | 1.53% | - |
| Apr 9, 2026 | 75.35 | 75.35 | 74.95 | 75.10 | 75.10 | -1.18% | - |
| Apr 8, 2026 | 76.15 | 76.30 | 76.00 | 76.00 | 76.00 | 4.32% | - |
| Apr 7, 2026 | 74.40 | 74.40 | 72.85 | 72.85 | 72.85 | -1.35% | - |
| Apr 2, 2026 | 74.40 | 74.55 | 73.85 | 73.85 | 73.85 | -3.46% | - |
| Apr 1, 2026 | 76.05 | 76.50 | 76.05 | 76.50 | 76.50 | 4.44% | - |
| Mar 31, 2026 | 73.50 | 73.50 | 72.95 | 73.25 | 73.25 | 0.48% | - |
| Mar 30, 2026 | 72.40 | 72.90 | 72.40 | 72.90 | 72.90 | 0.76% | - |
| Mar 27, 2026 | 72.75 | 72.75 | 72.10 | 72.35 | 72.35 | -1.03% | - |
| Mar 26, 2026 | 72.70 | 73.10 | 72.35 | 73.10 | 73.10 | -0.48% | - |
| Mar 25, 2026 | 73.35 | 73.80 | 73.35 | 73.45 | 73.45 | 2.44% | - |
| Mar 24, 2026 | 72.35 | 72.35 | 71.70 | 71.70 | 71.70 | -2.05% | - |
| Mar 23, 2026 | 70.40 | 73.20 | 69.90 | 73.20 | 73.20 | 1.88% | - |
| Mar 20, 2026 | 73.70 | 73.70 | 71.85 | 71.85 | 71.85 | -1.58% | - |
| Mar 19, 2026 | 73.65 | 73.65 | 73.00 | 73.00 | 73.00 | -1.42% | - |
| Mar 18, 2026 | 75.35 | 75.40 | 74.05 | 74.05 | 74.05 | -1.33% | - |
| Mar 17, 2026 | 74.25 | 75.05 | 74.25 | 75.05 | 75.05 | 0.87% | - |
| Mar 16, 2026 | 73.50 | 74.40 | 73.50 | 74.40 | 74.40 | -0.33% | - |
| Mar 13, 2026 | 73.60 | 74.65 | 72.95 | 74.65 | 74.65 | 0.88% | - |
| Mar 12, 2026 | 74.80 | 74.85 | 73.70 | 74.00 | 74.00 | -1.86% | - |
| Mar 11, 2026 | 75.65 | 75.65 | 75.15 | 75.40 | 75.40 | -1.11% | - |
| Mar 10, 2026 | 75.75 | 76.60 | 75.75 | 76.25 | 76.25 | 3.88% | - |
| Mar 9, 2026 | 72.80 | 73.40 | 72.80 | 73.40 | 73.40 | -1.34% | - |
| Mar 6, 2026 | 76.00 | 76.00 | 74.40 | 74.40 | 74.40 | -2.11% | - |
| Mar 5, 2026 | 77.05 | 77.50 | 76.00 | 76.00 | 76.00 | -2.19% | - |
| Mar 4, 2026 | 76.75 | 78.00 | 76.75 | 77.70 | 77.70 | 0.19% | - |
| Mar 3, 2026 | 78.60 | 78.60 | 77.40 | 77.55 | 77.55 | -2.15% | - |
| Mar 2, 2026 | 78.55 | 79.60 | 78.55 | 79.25 | 79.25 | -3.00% | - |
| Feb 27, 2026 | 81.55 | 81.75 | 81.55 | 81.70 | 81.70 | 0.49% | - |
| Feb 26, 2026 | 80.10 | 81.30 | 80.10 | 81.30 | 81.30 | 2.20% | - |
| Feb 25, 2026 | 79.45 | 79.65 | 79.45 | 79.55 | 79.55 | 1.02% | - |
| Feb 24, 2026 | 79.20 | 79.20 | 78.55 | 78.75 | 78.75 | -1.19% | - |
| Feb 23, 2026 | 79.20 | 79.70 | 79.20 | 79.70 | 79.70 | 1.21% | - |
| Feb 20, 2026 | 78.25 | 78.75 | 78.25 | 78.75 | 78.75 | 0.96% | - |
| Feb 19, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | 0.06% | - |
| Feb 18, 2026 | 76.95 | 77.95 | 76.95 | 77.95 | 77.95 | 2.10% | - |
| Feb 17, 2026 | 76.00 | 76.35 | 76.00 | 76.35 | 76.35 | 0.13% | - |
| Feb 16, 2026 | 76.45 | 76.50 | 76.25 | 76.25 | 76.25 | 0.66% | - |
| Feb 13, 2026 | 76.40 | 76.40 | 75.60 | 75.75 | 75.75 | -1.05% | - |