Amundi Physical Metals plc (AMS:GOLD)
Netherlands
· Delayed Price · Currency is EUR 202.10
+1.49 (0.74%)
Last updated: Mar 6, 2026, 3:02 PM CET
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.82 | 202.82 | 201.00 | 202.10 | - | 0.74% | 2,360 |
| Mar 5, 2026 | 204.46 | 205.08 | 200.50 | 200.61 | - | -1.77% | 15,138 |
| Mar 4, 2026 | 204.55 | 206.00 | 203.32 | 204.22 | - | 0.71% | 20,607 |
| Mar 3, 2026 | 211.31 | 211.34 | 198.09 | 202.78 | - | -3.46% | 29,176 |
| Mar 2, 2026 | 214.25 | 214.73 | 208.50 | 210.05 | - | 1.25% | 24,539 |
| Feb 27, 2026 | 205.38 | 208.27 | 205.00 | 207.46 | - | 0.96% | 2,452 |
| Feb 26, 2026 | 205.50 | 205.55 | 203.48 | 205.48 | - | -0.44% | 1,924 |
| Feb 25, 2026 | 205.63 | 206.39 | 204.76 | 206.39 | - | 1.33% | 4,663 |
| Feb 24, 2026 | 205.04 | 205.26 | 201.62 | 203.68 | - | -1.36% | 2,528 |
| Feb 23, 2026 | 203.41 | 206.73 | 203.11 | 206.50 | - | 2.83% | 1,403 |
| Feb 20, 2026 | 198.77 | 200.82 | 197.91 | 200.82 | - | 1.32% | 1,692 |
| Feb 19, 2026 | 198.53 | 198.86 | 197.04 | 198.21 | - | -0.04% | 3,745 |
| Feb 18, 2026 | 195.47 | 198.29 | 194.63 | 198.29 | - | 2.57% | 24,002 |
| Feb 17, 2026 | 195.19 | 195.49 | 191.84 | 193.33 | - | -2.18% | 27,014 |
| Feb 16, 2026 | 198.70 | 198.84 | 197.00 | 197.65 | - | -0.70% | 5,433 |
| Feb 13, 2026 | 197.21 | 199.52 | 195.67 | 199.03 | - | 1.69% | 14,077 |
| Feb 12, 2026 | 200.78 | 201.35 | 193.68 | 195.73 | - | -2.72% | 38,930 |
| Feb 11, 2026 | 200.55 | 202.86 | 199.00 | 201.20 | - | 1.11% | 18,596 |
| Feb 10, 2026 | 199.75 | 201.27 | 198.36 | 198.99 | - | -0.98% | 10,303 |
| Feb 9, 2026 | 198.87 | 201.32 | 197.53 | 200.97 | - | 2.67% | 14,155 |
| Feb 6, 2026 | 191.64 | 196.56 | 191.60 | 195.74 | - | 1.66% | 7,742 |
| Feb 5, 2026 | 195.22 | 195.87 | 190.68 | 192.54 | - | -1.36% | 17,168 |
| Feb 4, 2026 | 201.45 | 201.67 | 194.07 | 195.19 | - | -1.11% | 13,033 |
| Feb 3, 2026 | 194.51 | 197.42 | 193.68 | 197.38 | - | 6.85% | 79,461 |
| Feb 2, 2026 | 182.90 | 190.61 | 182.27 | 184.72 | - | -6.49% | 78,866 |
| Jan 30, 2026 | 204.99 | 205.08 | 195.71 | 197.53 | - | -5.71% | 78,681 |
| Jan 29, 2026 | 219.66 | 219.90 | 203.19 | 209.49 | - | 0.08% | 100,291 |
| Jan 28, 2026 | 209.92 | 210.46 | 207.71 | 209.32 | - | 3.68% | 42,675 |
| Jan 27, 2026 | 201.66 | 202.10 | 200.02 | 201.88 | - | 0.33% | 27,483 |
| Jan 26, 2026 | 201.95 | 202.29 | 200.47 | 201.22 | - | 1.84% | 33,772 |
| Jan 23, 2026 | 196.05 | 197.58 | 194.33 | 197.58 | - | 2.19% | 26,738 |
| Jan 22, 2026 | 191.64 | 193.45 | 190.76 | 193.35 | - | 0.67% | 39,266 |
| Jan 21, 2026 | 192.61 | 193.46 | 190.85 | 192.05 | - | 2.18% | 42,249 |
| Jan 20, 2026 | 187.15 | 188.17 | 186.90 | 187.96 | - | 1.52% | 23,628 |
| Jan 19, 2026 | 185.09 | 185.36 | 184.87 | 185.15 | - | 1.70% | 11,585 |
| Jan 16, 2026 | 182.76 | 183.12 | 179.91 | 182.06 | - | -0.39% | 45,498 |
| Jan 15, 2026 | 182.35 | 183.31 | 181.64 | 182.78 | - | -0.21% | 10,940 |
| Jan 14, 2026 | 183.71 | 185.10 | 182.38 | 183.17 | - | 0.30% | 23,869 |
| Jan 13, 2026 | 181.76 | 183.73 | 181.50 | 182.63 | - | -0.33% | 12,327 |
| Jan 12, 2026 | 181.87 | 183.50 | 181.57 | 183.23 | - | 2.61% | 22,483 |
| Jan 9, 2026 | 177.20 | 178.94 | 176.87 | 178.57 | - | 0.96% | 39,857 |
| Jan 8, 2026 | 175.56 | 176.87 | 174.78 | 176.87 | - | 0.09% | 19,108 |
| Jan 7, 2026 | 176.96 | 177.25 | 175.47 | 176.72 | - | -0.63% | 14,172 |
| Jan 6, 2026 | 176.81 | 178.04 | 176.18 | 177.85 | - | 0.90% | 17,258 |
| Jan 5, 2026 | 175.25 | 176.56 | 174.38 | 176.25 | - | 2.97% | 16,877 |
| Jan 2, 2026 | 173.78 | 174.55 | 171.16 | 171.16 | - | 0.09% | 14,509 |
| Dec 31, 2025 | 171.67 | 171.85 | 170.71 | 171.01 | - | -1.16% | 19,448 |
| Dec 30, 2025 | 173.03 | 174.55 | 172.58 | 173.02 | - | 0.61% | 43,879 |
| Dec 29, 2025 | 177.36 | 177.78 | 170.88 | 171.97 | - | -3.43% | 69,081 |
| Dec 24, 2025 | 177.72 | 178.25 | 177.72 | 178.08 | - | 0.66% | 1,331 |
| Dec 23, 2025 | 177.82 | 178.17 | 175.67 | 176.91 | - | 0.61% | 23,173 |
| Dec 22, 2025 | 174.94 | 176.06 | 174.71 | 175.83 | - | 2.03% | 15,354 |
| Dec 19, 2025 | 171.37 | 172.61 | 171.33 | 172.33 | - | -0.49% | 6,254 |
| Dec 18, 2025 | 171.67 | 173.33 | 170.90 | 173.17 | - | 0.94% | 17,660 |
| Dec 17, 2025 | 171.17 | 172.38 | 170.77 | 171.56 | - | 0.60% | 26,017 |
| Dec 16, 2025 | 170.02 | 171.85 | 169.53 | 170.53 | - | 0.19% | 15,388 |
| Dec 15, 2025 | 172.12 | 172.38 | 170.20 | 170.20 | - | 0.33% | 27,425 |
| Dec 12, 2025 | 170.07 | 172.55 | 169.41 | 169.65 | - | 0.52% | 27,401 |
| Dec 11, 2025 | 167.07 | 168.93 | 166.90 | 168.77 | - | 1.33% | 36,229 |
| Dec 10, 2025 | 166.75 | 166.75 | 166.06 | 166.56 | - | -0.37% | 7,808 |
| Dec 9, 2025 | 165.93 | 167.32 | 165.93 | 167.18 | - | 0.46% | 17,614 |
| Dec 8, 2025 | 166.92 | 167.03 | 165.62 | 166.42 | - | -0.37% | 28,597 |
| Dec 5, 2025 | 167.56 | 168.57 | 166.51 | 167.04 | - | -0.04% | 14,915 |
| Dec 4, 2025 | 166.27 | 167.26 | 165.97 | 167.11 | - | -0.22% | 8,526 |
| Dec 3, 2025 | 166.77 | 168.13 | 166.48 | 167.47 | - | 1.00% | 14,454 |
| Dec 2, 2025 | 167.04 | 167.62 | 165.28 | 165.82 | - | -1.18% | 10,208 |
| Dec 1, 2025 | 168.43 | 169.04 | 167.35 | 167.81 | - | 0.56% | 12,781 |
| Nov 28, 2025 | 165.37 | 166.97 | 164.59 | 166.88 | - | 1.28% | 7,420 |
| Nov 27, 2025 | 165.00 | 165.07 | 164.58 | 164.77 | - | -0.24% | 1,799 |
| Nov 26, 2025 | 164.93 | 165.51 | 164.10 | 165.16 | - | 0.64% | 7,534 |
| Nov 25, 2025 | 163.90 | 164.57 | 162.93 | 164.10 | - | 1.04% | 36,197 |
| Nov 24, 2025 | 161.07 | 162.42 | 161.07 | 162.42 | - | 0.50% | 6,944 |
| Nov 21, 2025 | 159.74 | 161.84 | 159.74 | 161.60 | - | 0.22% | 22,869 |
| Nov 20, 2025 | 160.74 | 162.72 | 160.22 | 161.25 | - | -0.19% | 41,181 |
| Nov 19, 2025 | 161.97 | 163.65 | 161.46 | 161.56 | - | 0.30% | 8,815 |
| Nov 18, 2025 | 159.23 | 161.82 | 159.23 | 161.08 | - | -0.21% | 8,076 |
| Nov 17, 2025 | 162.23 | 162.24 | 160.82 | 161.42 | - | -0.65% | 13,022 |
| Nov 14, 2025 | 165.74 | 165.91 | 160.00 | 162.48 | - | -2.61% | 19,258 |
| Nov 13, 2025 | 167.57 | 168.28 | 165.96 | 166.83 | - | 0.31% | 14,768 |
| Nov 12, 2025 | 163.30 | 166.32 | 163.30 | 166.32 | - | 2.05% | 3,663 |
| Nov 11, 2025 | 163.93 | 164.38 | 162.60 | 162.98 | - | 0.42% | 17,570 |
| Nov 10, 2025 | 161.66 | 162.75 | 161.65 | 162.30 | - | 2.12% | 13,584 |
| Nov 7, 2025 | 158.87 | 159.03 | 158.00 | 158.92 | - | 0.73% | 9,312 |
| Nov 6, 2025 | 158.96 | 159.34 | 157.77 | 157.77 | - | -0.05% | 5,064 |
| Nov 5, 2025 | 157.60 | 158.05 | 157.00 | 157.85 | - | 0.26% | 6,606 |
| Nov 4, 2025 | 158.40 | 158.53 | 155.86 | 157.43 | - | -0.69% | 8,668 |
| Nov 3, 2025 | 159.66 | 159.71 | 158.38 | 158.53 | - | 0.31% | 7,060 |
| Oct 31, 2025 | 159.50 | 160.04 | 157.58 | 158.04 | - | -0.35% | 15,303 |
| Oct 30, 2025 | 157.26 | 159.06 | 157.12 | 158.60 | - | 0.04% | 18,503 |
| Oct 29, 2025 | 158.83 | 159.73 | 158.45 | 158.54 | - | 0.93% | 12,686 |
| Oct 28, 2025 | 155.84 | 157.31 | 154.21 | 157.08 | - | -0.73% | 20,416 |
| Oct 27, 2025 | 161.17 | 161.30 | 157.57 | 158.24 | - | -3.31% | 35,109 |
| Oct 24, 2025 | 162.35 | 163.89 | 160.34 | 163.65 | - | -0.40% | 24,791 |
| Oct 23, 2025 | 163.22 | 164.70 | 162.33 | 164.30 | - | 2.74% | 14,682 |
| Oct 22, 2025 | 164.40 | 164.40 | 159.10 | 159.92 | - | -2.26% | 60,434 |
| Oct 21, 2025 | 172.02 | 172.02 | 161.54 | 163.62 | - | -5.11% | 38,418 |
| Oct 20, 2025 | 168.03 | 172.60 | 167.99 | 172.43 | - | 2.31% | 16,412 |
| Oct 17, 2025 | 172.77 | 172.77 | 167.26 | 168.53 | - | -0.45% | 57,872 |
| Oct 16, 2025 | 167.58 | 169.35 | 167.57 | 169.29 | - | 1.86% | 15,414 |
| Oct 15, 2025 | 166.48 | 167.22 | 165.23 | 166.20 | - | 1.21% | 15,604 |