Amundi S.A. (EPA:AMUN)
France
· Delayed Price · Currency is EUR 74.90
-0.70 (-0.93%)
At close: Mar 6, 2026
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.00 | 76.50 | 73.95 | 74.90 | 74.90 | -0.93% | 165,128 |
| Mar 5, 2026 | 77.40 | 77.60 | 75.40 | 75.60 | 75.60 | -2.83% | 206,462 |
| Mar 4, 2026 | 77.00 | 78.25 | 76.45 | 77.80 | 77.80 | 0.78% | 147,923 |
| Mar 3, 2026 | 78.95 | 78.95 | 76.00 | 77.20 | 77.20 | -3.32% | 179,816 |
| Mar 2, 2026 | 79.00 | 80.25 | 78.00 | 79.85 | 79.85 | -1.48% | 169,891 |
| Feb 27, 2026 | 81.35 | 82.10 | 80.80 | 81.05 | 81.05 | -0.43% | 270,752 |
| Feb 26, 2026 | 80.00 | 81.40 | 79.50 | 81.40 | 81.40 | 1.75% | 173,527 |
| Feb 25, 2026 | 79.25 | 80.00 | 79.20 | 80.00 | 80.00 | 1.33% | 103,522 |
| Feb 24, 2026 | 79.00 | 79.40 | 78.15 | 78.95 | 78.95 | -0.19% | 86,111 |
| Feb 23, 2026 | 79.20 | 79.75 | 78.80 | 79.10 | 79.10 | -0.25% | 114,257 |
| Feb 20, 2026 | 78.20 | 79.30 | 77.85 | 79.30 | 79.30 | 1.99% | 99,971 |
| Feb 19, 2026 | 77.85 | 78.90 | 77.30 | 77.75 | 77.75 | -0.26% | 124,935 |
| Feb 18, 2026 | 76.90 | 78.40 | 76.60 | 77.95 | 77.95 | 1.37% | 118,196 |
| Feb 17, 2026 | 75.80 | 76.90 | 75.75 | 76.90 | 76.90 | 1.18% | 220,335 |
| Feb 16, 2026 | 76.40 | 76.65 | 76.00 | 76.00 | 76.00 | 0.13% | 119,933 |
| Feb 13, 2026 | 76.40 | 76.60 | 75.25 | 75.90 | 75.90 | -0.65% | 174,731 |
| Feb 12, 2026 | 78.00 | 79.00 | 76.40 | 76.40 | 76.40 | -1.10% | 183,436 |
| Feb 11, 2026 | 78.50 | 79.10 | 77.25 | 77.25 | 77.25 | -2.03% | 241,174 |
| Feb 10, 2026 | 78.90 | 80.00 | 78.85 | 78.85 | 78.85 | 0.13% | 183,789 |
| Feb 9, 2026 | 79.00 | 80.50 | 78.20 | 78.75 | 78.75 | 0.77% | 264,351 |
| Feb 6, 2026 | 78.50 | 79.30 | 77.65 | 78.15 | 78.15 | -1.26% | 241,771 |
| Feb 5, 2026 | 80.20 | 80.95 | 78.85 | 79.15 | 79.15 | -1.49% | 231,494 |
| Feb 4, 2026 | 79.35 | 81.70 | 79.35 | 80.35 | 80.35 | 2.10% | 200,238 |
| Feb 3, 2026 | 81.65 | 82.30 | 78.70 | 78.70 | 78.70 | 1.75% | 371,427 |
| Feb 2, 2026 | 74.65 | 77.35 | 74.15 | 77.35 | 77.35 | 3.20% | 324,985 |
| Jan 30, 2026 | 74.80 | 75.60 | 74.60 | 74.95 | 74.95 | 0.13% | 174,567 |
| Jan 29, 2026 | 74.90 | 75.45 | 74.55 | 74.85 | 74.85 | 0.27% | 152,997 |
| Jan 28, 2026 | 74.85 | 74.85 | 73.80 | 74.65 | 74.65 | -0.33% | 146,193 |
| Jan 27, 2026 | 74.55 | 75.30 | 74.45 | 74.90 | 74.90 | 0.54% | 122,284 |
| Jan 26, 2026 | 74.25 | 74.90 | 74.05 | 74.50 | 74.50 | 0.34% | 84,090 |
| Jan 23, 2026 | 74.30 | 74.40 | 73.80 | 74.25 | 74.25 | -0.47% | 84,894 |
| Jan 22, 2026 | 73.95 | 74.80 | 73.75 | 74.60 | 74.60 | 2.05% | 125,498 |
| Jan 21, 2026 | 73.20 | 73.65 | 72.50 | 73.10 | 73.10 | -0.20% | 120,387 |
| Jan 20, 2026 | 74.00 | 74.05 | 72.85 | 73.25 | 73.25 | -1.48% | 137,933 |
| Jan 19, 2026 | 73.90 | 74.50 | 73.55 | 74.35 | 74.35 | -0.93% | 119,247 |
| Jan 16, 2026 | 74.85 | 75.40 | 74.70 | 75.05 | 75.05 | 0.33% | 111,662 |
| Jan 15, 2026 | 73.70 | 74.80 | 73.70 | 74.80 | 74.80 | 1.84% | 118,318 |
| Jan 14, 2026 | 73.40 | 73.50 | 72.95 | 73.45 | 73.45 | 0.14% | 130,947 |
| Jan 13, 2026 | 74.50 | 74.75 | 73.15 | 73.35 | 73.35 | -1.48% | 129,788 |
| Jan 12, 2026 | 74.35 | 74.75 | 72.80 | 74.45 | 74.45 | -0.20% | 130,387 |
| Jan 9, 2026 | 74.05 | 74.60 | 72.90 | 74.60 | 74.60 | 4.12% | 197,282 |
| Jan 8, 2026 | 71.40 | 71.80 | 70.70 | 71.65 | 71.65 | 0.35% | 103,439 |
| Jan 7, 2026 | 72.05 | 72.70 | 71.40 | 71.40 | 71.40 | -0.76% | 111,678 |
| Jan 6, 2026 | 72.45 | 72.50 | 71.50 | 71.95 | 71.95 | -0.69% | 138,876 |
| Jan 5, 2026 | 71.30 | 72.45 | 70.40 | 72.45 | 72.45 | 1.76% | 166,430 |
| Jan 2, 2026 | 70.70 | 71.70 | 70.50 | 71.20 | 71.20 | 0.85% | 75,895 |
| Dec 31, 2025 | 70.85 | 70.85 | 70.40 | 70.60 | 70.60 | -0.42% | 27,851 |
| Dec 30, 2025 | 70.10 | 71.10 | 70.10 | 70.90 | 70.90 | 1.00% | 76,045 |
| Dec 29, 2025 | 70.05 | 70.70 | 69.90 | 70.20 | 70.20 | 0.29% | 92,433 |
| Dec 24, 2025 | 70.00 | 70.15 | 69.80 | 70.00 | 70.00 | - | 39,527 |
| Dec 23, 2025 | 69.55 | 70.15 | 69.40 | 70.00 | 70.00 | 0.43% | 109,742 |
| Dec 22, 2025 | 69.30 | 69.70 | 69.10 | 69.70 | 69.70 | 0.36% | 82,757 |
| Dec 19, 2025 | 69.15 | 69.65 | 68.90 | 69.45 | 69.45 | 0.29% | 363,539 |
| Dec 18, 2025 | 68.50 | 69.25 | 68.10 | 69.25 | 69.25 | 1.24% | 157,010 |
| Dec 17, 2025 | 68.20 | 68.55 | 67.80 | 68.40 | 68.40 | 0.37% | 128,335 |
| Dec 16, 2025 | 67.80 | 68.65 | 67.70 | 68.15 | 68.15 | 0.29% | 116,804 |
| Dec 15, 2025 | 67.00 | 67.95 | 66.90 | 67.95 | 67.95 | 1.49% | 91,564 |
| Dec 12, 2025 | 67.25 | 68.00 | 66.60 | 66.95 | 66.95 | -0.07% | 97,841 |
| Dec 11, 2025 | 67.00 | 67.75 | 66.70 | 67.00 | 67.00 | -0.15% | 131,714 |
| Dec 10, 2025 | 67.80 | 67.80 | 66.80 | 67.10 | 67.10 | -1.03% | 72,729 |
| Dec 9, 2025 | 68.30 | 68.65 | 67.80 | 67.80 | 67.80 | -0.73% | 97,406 |
| Dec 8, 2025 | 68.00 | 68.55 | 67.75 | 68.30 | 68.30 | 0.74% | 99,928 |
| Dec 5, 2025 | 68.45 | 68.90 | 67.80 | 67.80 | 67.80 | -1.02% | 133,755 |
| Dec 4, 2025 | 68.50 | 68.80 | 67.75 | 68.50 | 68.50 | 0.44% | 126,598 |
| Dec 3, 2025 | 69.10 | 69.15 | 67.60 | 68.20 | 68.20 | -1.37% | 146,518 |
| Dec 2, 2025 | 68.75 | 69.15 | 68.20 | 69.15 | 69.15 | 1.02% | 109,664 |
| Dec 1, 2025 | 68.90 | 68.90 | 67.90 | 68.45 | 68.45 | -0.80% | 110,472 |
| Nov 28, 2025 | 69.00 | 69.20 | 68.50 | 69.00 | 69.00 | - | 134,296 |
| Nov 27, 2025 | 68.50 | 69.05 | 68.20 | 69.00 | 69.00 | 0.88% | 54,879 |
| Nov 26, 2025 | 68.00 | 68.65 | 67.45 | 68.40 | 68.40 | 0.81% | 135,835 |
| Nov 25, 2025 | 67.10 | 67.95 | 66.45 | 67.85 | 67.85 | 0.89% | 82,383 |
| Nov 24, 2025 | 66.65 | 67.50 | 66.55 | 67.25 | 67.25 | 1.51% | 452,508 |
| Nov 21, 2025 | 65.10 | 66.25 | 64.85 | 66.25 | 66.25 | 0.68% | 112,324 |
| Nov 20, 2025 | 65.35 | 66.10 | 65.30 | 65.80 | 65.80 | 0.92% | 105,019 |
| Nov 19, 2025 | 64.40 | 65.20 | 63.35 | 65.20 | 65.20 | 1.56% | 152,584 |
| Nov 18, 2025 | 65.15 | 65.75 | 63.60 | 64.20 | 64.20 | -3.60% | 280,146 |
| Nov 17, 2025 | 66.70 | 67.30 | 66.30 | 66.60 | 66.60 | -0.08% | 136,263 |
| Nov 14, 2025 | 66.70 | 66.70 | 65.75 | 66.65 | 66.65 | -0.89% | 144,431 |
| Nov 13, 2025 | 67.75 | 68.05 | 67.10 | 67.25 | 67.25 | -0.37% | 92,326 |
| Nov 12, 2025 | 67.80 | 67.95 | 66.85 | 67.50 | 67.50 | 0.07% | 129,073 |
| Nov 11, 2025 | 66.80 | 67.80 | 66.80 | 67.45 | 67.45 | 0.90% | 96,133 |
| Nov 10, 2025 | 67.55 | 67.80 | 66.75 | 66.85 | 66.85 | 0.30% | 134,611 |
| Nov 7, 2025 | 66.70 | 67.65 | 66.50 | 66.65 | 66.65 | 0.38% | 183,391 |
| Nov 6, 2025 | 63.70 | 67.35 | 63.50 | 66.40 | 66.40 | 3.27% | 404,748 |
| Nov 5, 2025 | 64.15 | 64.70 | 64.00 | 64.30 | 64.30 | -0.16% | 82,860 |
| Nov 4, 2025 | 64.05 | 64.50 | 63.60 | 64.40 | 64.40 | -0.08% | 110,151 |
| Nov 3, 2025 | 63.90 | 64.90 | 63.80 | 64.45 | 64.45 | 0.23% | 111,641 |
| Oct 31, 2025 | 64.60 | 65.00 | 64.00 | 64.30 | 64.30 | -0.31% | 143,859 |
| Oct 30, 2025 | 63.70 | 64.85 | 63.30 | 64.50 | 64.50 | 1.49% | 196,222 |
| Oct 29, 2025 | 62.50 | 64.10 | 62.20 | 63.55 | 63.55 | 1.68% | 204,100 |
| Oct 28, 2025 | 66.60 | 68.40 | 60.90 | 62.50 | 62.50 | -6.44% | 562,141 |
| Oct 27, 2025 | 66.50 | 67.20 | 66.00 | 66.80 | 66.80 | 0.75% | 128,096 |
| Oct 24, 2025 | 66.20 | 66.30 | 64.95 | 66.30 | 66.30 | 0.76% | 94,651 |
| Oct 23, 2025 | 66.30 | 66.30 | 65.60 | 65.80 | 65.80 | -0.68% | 83,027 |
| Oct 22, 2025 | 65.80 | 66.25 | 65.20 | 66.25 | 66.25 | 0.08% | 90,379 |
| Oct 21, 2025 | 66.10 | 66.40 | 65.65 | 66.20 | 66.20 | 0.23% | 85,665 |
| Oct 20, 2025 | 66.05 | 66.15 | 65.05 | 66.05 | 66.05 | 0.61% | 90,543 |
| Oct 17, 2025 | 66.30 | 66.35 | 64.70 | 65.65 | 65.65 | -2.16% | 164,804 |
| Oct 16, 2025 | 67.30 | 67.35 | 66.40 | 67.10 | 67.10 | -0.07% | 110,330 |
| Oct 15, 2025 | 68.40 | 68.50 | 67.15 | 67.15 | 67.15 | -0.67% | 118,206 |