Amundi S.A. (ETR:ANI)
Germany
· Delayed Price · Currency is EUR 68.25
-0.45 (-0.66%)
Last updated: Dec 4, 2025, 10:48 AM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 68.70 | 68.15 | 68.15 | 68.15 | -0.58% | 526 |
| Dec 4, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.22% | 20 |
| Dec 3, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.08% | 125 |
| Dec 2, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.39% | 149 |
| Dec 1, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.23% | 24 |
| Nov 28, 2025 | 69.25 | 69.25 | 68.85 | 69.05 | 69.05 | 0.29% | 562 |
| Nov 27, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.66% | 45 |
| Nov 26, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.56% | 17 |
| Nov 25, 2025 | 67.20 | 67.45 | 67.20 | 67.35 | 67.35 | 2.59% | 585 |
| Nov 21, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.39% | 12 |
| Nov 19, 2025 | 64.55 | 64.75 | 64.50 | 64.75 | 64.75 | 1.33% | 400 |
| Nov 18, 2025 | 65.50 | 65.50 | 63.90 | 63.90 | 63.90 | -4.05% | 296 |
| Nov 17, 2025 | 66.85 | 66.90 | 66.60 | 66.60 | 66.60 | -0.15% | 390 |
| Nov 14, 2025 | 66.25 | 66.70 | 66.25 | 66.70 | 66.70 | -0.89% | 65 |
| Nov 13, 2025 | 67.65 | 67.65 | 67.30 | 67.30 | 67.30 | -0.52% | 666 |
| Nov 12, 2025 | 67.65 | 67.90 | 67.65 | 67.65 | 67.65 | 0.67% | 533 |
| Nov 11, 2025 | 67.35 | 67.35 | 67.20 | 67.20 | 67.20 | -0.30% | 375 |
| Nov 10, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.13% | 48 |
| Nov 7, 2025 | 67.35 | 67.35 | 66.65 | 66.65 | 66.65 | -0.82% | 2,800 |
| Nov 6, 2025 | 65.50 | 67.20 | 65.50 | 67.20 | 67.20 | 5.08% | 503 |
| Nov 5, 2025 | 64.00 | 64.00 | 63.95 | 63.95 | 63.95 | -0.08% | 450 |
| Nov 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.85% | 103 |
| Nov 3, 2025 | 64.50 | 64.55 | 64.45 | 64.55 | 64.55 | 0.39% | 533 |
| Oct 31, 2025 | 64.55 | 64.70 | 64.30 | 64.30 | 64.30 | -0.31% | 1,427 |
| Oct 30, 2025 | 64.55 | 64.55 | 64.50 | 64.50 | 64.50 | 1.49% | 212 |
| Oct 29, 2025 | 63.55 | 64.05 | 63.30 | 63.55 | 63.55 | 1.27% | 3,437 |
| Oct 28, 2025 | 66.30 | 67.30 | 61.45 | 62.75 | 62.75 | -6.27% | 1,320 |
| Oct 27, 2025 | 67.10 | 67.10 | 66.95 | 66.95 | 66.95 | 0.98% | 220 |
| Oct 24, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.76% | - |
| Oct 23, 2025 | 66.15 | 66.15 | 65.80 | 65.80 | 65.80 | -0.68% | 12 |
| Oct 22, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.08% | 159 |
| Oct 21, 2025 | 66.35 | 66.35 | 66.20 | 66.20 | 66.20 | 0.23% | 2 |
| Oct 20, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.56% | 30 |
| Oct 16, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.07% | 140 |
| Oct 15, 2025 | 67.90 | 67.90 | 67.15 | 67.15 | 67.15 | 0.37% | 1,578 |
| Oct 14, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.82% | - |
| Oct 13, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.39% | - |
| Oct 10, 2025 | 68.10 | 68.10 | 68.10 | 68.40 | 68.40 | -0.15% | 190 |
| Oct 9, 2025 | 68.80 | 68.90 | 68.50 | 68.50 | 68.50 | 0.29% | 82 |
| Oct 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.37% | 8 |
| Oct 7, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.07% | 1 |
| Oct 6, 2025 | 68.55 | 68.55 | 67.45 | 68.10 | 68.10 | 1.04% | 207 |
| Oct 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 7 |
| Sep 30, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.05% | - |
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.98% | 2 |
| Sep 24, 2025 | 66.25 | 66.25 | 66.05 | 66.05 | 66.05 | -0.45% | 1,500 |
| Sep 23, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.15% | 50 |
| Sep 22, 2025 | 66.10 | 66.25 | 66.10 | 66.25 | 66.25 | 0.45% | 24 |
| Sep 19, 2025 | 65.40 | 66.00 | 65.40 | 65.95 | 65.95 | 1.46% | 2,080 |
| Sep 18, 2025 | 64.55 | 65.00 | 64.55 | 65.00 | 65.00 | 2.04% | 29 |
| Sep 17, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Sep 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.78% | 2 |
| Sep 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.94% | - |
| Sep 12, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | 0.08% | 49 |
| Sep 10, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.03% | - |
| Sep 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.24% | 150 |
| Sep 8, 2025 | 62.25 | 62.85 | 62.25 | 62.85 | 62.85 | 1.21% | 50 |
| Sep 5, 2025 | 63.25 | 63.25 | 62.10 | 62.10 | 62.10 | -1.11% | 2,680 |
| Sep 4, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.96% | - |
| Sep 3, 2025 | 61.65 | 62.20 | 61.60 | 62.20 | 62.20 | 0.57% | 370 |
| Sep 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.57% | 13 |
| Sep 1, 2025 | 62.65 | 62.70 | 61.50 | 61.50 | 61.50 | -2.69% | 400 |
| Aug 29, 2025 | 63.50 | 63.50 | 63.05 | 63.20 | 63.20 | -0.86% | 278 |
| Aug 28, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.24% | - |
| Aug 27, 2025 | 63.90 | 63.90 | 63.60 | 63.60 | 63.60 | -0.08% | 32 |
| Aug 26, 2025 | 63.10 | 63.65 | 63.10 | 63.65 | 63.65 | -4.50% | 230 |
| Aug 25, 2025 | 66.55 | 66.65 | 66.55 | 66.65 | 66.65 | 0.60% | 86 |
| Aug 22, 2025 | 66.45 | 66.45 | 66.25 | 66.25 | 66.25 | 0.91% | 15 |
| Aug 20, 2025 | 65.60 | 65.65 | 65.60 | 65.65 | 65.65 | 0.08% | 23 |
| Aug 19, 2025 | 65.70 | 65.70 | 65.60 | 65.60 | 65.60 | 0.85% | 17 |
| Aug 18, 2025 | 64.90 | 65.05 | 64.90 | 65.05 | 65.05 | -0.46% | 29 |
| Aug 15, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.15% | 70 |
| Aug 14, 2025 | 65.15 | 65.30 | 65.15 | 65.25 | 65.25 | -0.53% | 214 |
| Aug 11, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.69% | 33 |
| Aug 7, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.23% | 4 |
| Aug 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.23% | 4 |
| Aug 5, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.31% | - |
| Aug 4, 2025 | 64.50 | 64.65 | 64.50 | 64.65 | 64.65 | 1.65% | 358 |
| Aug 1, 2025 | 64.50 | 64.50 | 63.60 | 63.60 | 63.60 | -2.08% | 103 |
| Jul 31, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.39% | - |
| Jul 30, 2025 | 64.40 | 65.70 | 64.40 | 64.70 | 64.70 | -0.61% | 370 |
| Jul 29, 2025 | 66.50 | 67.10 | 65.10 | 65.10 | 65.10 | -6.87% | 1,191 |
| Jul 28, 2025 | 71.10 | 71.10 | 69.90 | 69.90 | 69.90 | -0.78% | 40 |
| Jul 25, 2025 | 70.10 | 70.45 | 70.10 | 70.45 | 70.45 | -1.61% | 207 |
| Jul 24, 2025 | 71.10 | 71.60 | 71.10 | 71.60 | 71.60 | 0.63% | 2 |
| Jul 22, 2025 | 71.15 | 71.15 | 70.65 | 71.15 | 71.15 | -1.25% | 794 |
| Jul 21, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.63% | 250 |
| Jul 18, 2025 | 71.60 | 71.65 | 71.60 | 71.60 | 71.60 | 0.21% | 60 |
| Jul 17, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.06% | - |
| Jul 16, 2025 | 70.85 | 70.85 | 70.70 | 70.70 | 70.70 | -0.63% | 131 |
| Jul 15, 2025 | 71.75 | 71.75 | 71.15 | 71.15 | 71.15 | 0.21% | 1,029 |
| Jul 14, 2025 | 70.55 | 70.55 | 70.55 | 71.00 | 71.00 | 0.14% | 85 |
| Jul 11, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | - |
| Jul 10, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.79% | 1 |
| Jul 8, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.98% | 68 |
| Jul 7, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.58% | 2 |
| Jul 4, 2025 | 68.40 | 68.70 | 68.40 | 68.70 | 68.70 | -0.22% | 18 |
| Jul 3, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.29% | 150 |
| Jul 2, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.15% | 65 |
| Jun 30, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.03% | 25 |