Amundi Physical Metals plc (AMS:GOLD)
Netherlands
· Delayed Price · Currency is EUR 181.21
-4.30 (-2.32%)
At close: Apr 28, 2026
Amundi Physical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.72 | 183.72 | 180.61 | 181.21 | - | -2.32% | 3,153 |
| Apr 27, 2026 | 186.95 | 186.95 | 184.94 | 185.51 | - | -0.86% | 3,047 |
| Apr 24, 2026 | 185.27 | 187.39 | 185.27 | 187.12 | - | -0.22% | 1,016 |
| Apr 23, 2026 | 186.72 | 187.88 | 186.00 | 187.52 | - | -0.08% | 1,449 |
| Apr 22, 2026 | 189.01 | 189.09 | 187.49 | 187.68 | - | -0.14% | 18,228 |
| Apr 21, 2026 | 189.28 | 189.98 | 187.64 | 187.94 | - | -1.37% | 3,009 |
| Apr 20, 2026 | 190.12 | 190.98 | 189.64 | 190.55 | - | -1.31% | 2,111 |
| Apr 17, 2026 | 189.78 | 193.67 | 189.47 | 193.08 | - | 1.52% | 11,764 |
| Apr 16, 2026 | 191.29 | 191.45 | 189.28 | 190.19 | - | 0.01% | 4,890 |
| Apr 15, 2026 | 190.64 | 191.36 | 189.75 | 190.17 | - | -0.22% | 3,018 |
| Apr 14, 2026 | 189.68 | 190.90 | 188.77 | 190.60 | - | 2.24% | 36,108 |
| Apr 13, 2026 | 187.73 | 187.97 | 186.39 | 186.42 | - | -1.45% | 867 |
| Apr 10, 2026 | 188.16 | 189.98 | 187.72 | 189.17 | - | -0.13% | 17,114 |
| Apr 9, 2026 | 186.91 | 189.45 | 186.83 | 189.42 | - | 0.46% | 3,134 |
| Apr 8, 2026 | 190.77 | 191.05 | 187.78 | 188.55 | - | 2.25% | 2,046 |
| Apr 7, 2026 | 184.51 | 185.75 | 183.00 | 184.40 | - | -0.42% | 1,955 |
| Apr 2, 2026 | 182.55 | 186.05 | 181.86 | 185.18 | - | -2.26% | 6,071 |
| Apr 1, 2026 | 187.08 | 189.46 | 186.71 | 189.46 | - | 3.68% | 12,203 |
| Mar 31, 2026 | 180.74 | 183.27 | 179.64 | 182.73 | - | 1.74% | 1,782 |
| Mar 30, 2026 | 179.47 | 181.57 | 179.05 | 179.60 | - | 0.33% | 22,033 |
| Mar 27, 2026 | 176.18 | 180.45 | 174.87 | 179.01 | - | 2.84% | 6,840 |
| Mar 26, 2026 | 176.52 | 177.40 | 174.00 | 174.07 | - | -3.53% | 12,000 |
| Mar 25, 2026 | 180.24 | 181.77 | 179.39 | 180.44 | - | 3.02% | 37,907 |
| Mar 24, 2026 | 174.65 | 175.67 | 172.55 | 175.15 | - | 1.48% | 16,892 |
| Mar 23, 2026 | 167.91 | 178.72 | 166.68 | 172.60 | - | -5.01% | 20,479 |
| Mar 20, 2026 | 186.45 | 187.60 | 180.00 | 181.70 | - | -0.05% | 34,946 |
| Mar 19, 2026 | 187.86 | 187.86 | 178.61 | 181.79 | - | -6.05% | 62,591 |
| Mar 18, 2026 | 198.02 | 198.02 | 191.63 | 193.50 | - | -2.44% | 23,275 |
| Mar 17, 2026 | 199.10 | 199.20 | 197.32 | 198.34 | - | 0.72% | 1,853 |
| Mar 16, 2026 | 198.08 | 199.49 | 196.71 | 196.93 | - | -1.43% | 29,059 |
| Mar 13, 2026 | 200.94 | 202.95 | 199.44 | 199.79 | - | -1.74% | 22,864 |
| Mar 12, 2026 | 205.59 | 205.73 | 202.72 | 203.33 | - | -0.70% | 2,712 |
| Mar 11, 2026 | 205.83 | 205.88 | 204.14 | 204.77 | - | -1.26% | 919 |
| Mar 10, 2026 | 205.25 | 207.48 | 204.46 | 207.37 | - | 2.50% | 36,553 |
| Mar 9, 2026 | 202.60 | 203.06 | 200.53 | 202.31 | - | -0.73% | 2,769 |
| Mar 6, 2026 | 202.82 | 204.65 | 201.00 | 203.79 | - | 1.58% | 3,329 |
| 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 |