Amundi S.A. (ETR:ANI)
Germany
· Delayed Price · Currency is EUR 75.00
-2.85 (-3.66%)
At close: Mar 5, 2026
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -3.66% | 1,165 |
| Mar 4, 2026 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 0.26% | 16 |
| Mar 3, 2026 | 77.10 | 77.65 | 76.25 | 77.65 | 77.65 | -2.76% | 170 |
| Mar 2, 2026 | 80.05 | 80.05 | 79.85 | 79.85 | 79.85 | -1.48% | 13 |
| Feb 27, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.25% | - |
| Feb 25, 2026 | 79.25 | 80.05 | 79.25 | 80.05 | 80.05 | 1.39% | 848 |
| Feb 24, 2026 | 78.60 | 78.95 | 78.50 | 78.95 | 78.95 | -0.69% | 7 |
| Feb 23, 2026 | 79.35 | 79.50 | 79.10 | 79.50 | 79.50 | 1.47% | 73 |
| Feb 20, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1.03% | 150 |
| Feb 19, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - | 40 |
| Feb 18, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.85% | 125 |
| Feb 17, 2026 | 76.25 | 76.90 | 76.25 | 76.90 | 76.90 | 1.79% | 25 |
| Feb 16, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.07% | - |
| Feb 13, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -3.94% | 15 |
| Feb 12, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.03% | 130 |
| Feb 11, 2026 | 78.10 | 78.10 | 77.60 | 77.80 | 77.80 | -1.83% | 191 |
| Feb 10, 2026 | 79.85 | 79.85 | 79.25 | 79.25 | 79.25 | 1.28% | 100 |
| Feb 9, 2026 | 79.80 | 79.80 | 78.25 | 78.25 | 78.25 | -0.32% | 400 |
| Feb 6, 2026 | 78.05 | 78.50 | 78.05 | 78.50 | 78.50 | -0.82% | 230 |
| Feb 5, 2026 | 80.90 | 80.90 | 79.15 | 79.15 | 79.15 | -0.69% | 130 |
| Feb 4, 2026 | 81.30 | 81.30 | 79.70 | 79.70 | 79.70 | -0.81% | 454 |
| Feb 3, 2026 | 81.00 | 81.40 | 80.35 | 80.35 | 80.35 | 5.17% | 387 |
| Feb 2, 2026 | 74.55 | 76.40 | 74.55 | 76.40 | 76.40 | 1.39% | 70 |
| Jan 30, 2026 | 74.85 | 75.35 | 74.85 | 75.35 | 75.35 | 0.60% | 315 |
| Jan 29, 2026 | 75.20 | 75.20 | 74.90 | 74.90 | 74.90 | 0.33% | 30 |
| Jan 28, 2026 | 74.85 | 74.85 | 74.15 | 74.65 | 74.65 | -0.33% | 249 |
| Jan 27, 2026 | 74.70 | 75.10 | 74.70 | 74.90 | 74.90 | 0.54% | 74 |
| Jan 26, 2026 | 74.45 | 74.55 | 74.45 | 74.50 | 74.50 | 2.69% | 339 |
| Jan 22, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.75% | - |
| Jan 21, 2026 | 73.45 | 73.45 | 73.10 | 73.10 | 73.10 | -0.20% | 278 |
| Jan 20, 2026 | 73.05 | 73.25 | 73.05 | 73.25 | 73.25 | -1.08% | 233 |
| Jan 19, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.00% | 2 |
| Jan 16, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 141 |
| Jan 15, 2026 | 74.20 | 74.80 | 74.20 | 74.80 | 74.80 | 1.84% | 30 |
| Jan 14, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.20% | - |
| Jan 13, 2026 | 74.50 | 74.50 | 73.60 | 73.60 | 73.60 | -1.14% | 54 |
| Jan 12, 2026 | 73.30 | 74.45 | 73.30 | 74.45 | 74.45 | 1.43% | 95 |
| Jan 9, 2026 | 73.10 | 73.40 | 73.10 | 73.40 | 73.40 | 2.44% | 605 |
| Jan 8, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.35% | - |
| Jan 7, 2026 | 71.85 | 72.50 | 71.40 | 71.40 | 71.40 | -0.76% | 522 |
| Jan 6, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.21% | - |
| Jan 5, 2026 | 71.20 | 71.80 | 71.20 | 71.80 | 71.80 | 0.84% | 26 |
| Jan 2, 2026 | 71.05 | 71.50 | 71.05 | 71.20 | 71.20 | 0.56% | 97 |
| Dec 30, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | 70.80 | -0.14% | 92 |
| Dec 29, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.29% | - |
| Dec 23, 2025 | 70.00 | 70.00 | 69.95 | 70.00 | 70.00 | 0.50% | 474 |
| Dec 22, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.14% | 50 |
| Dec 19, 2025 | 69.25 | 69.55 | 69.25 | 69.55 | 69.55 | 1.24% | 20 |
| Dec 18, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.18% | 1 |
| Dec 17, 2025 | 68.10 | 68.10 | 68.10 | 67.90 | 67.90 | -1.45% | 164 |
| Dec 16, 2025 | 67.90 | 68.90 | 67.90 | 68.90 | 68.90 | 1.55% | 50 |
| Dec 15, 2025 | 67.80 | 67.85 | 67.80 | 67.85 | 67.85 | 0.59% | 561 |
| Dec 12, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.24% | 10 |
| Dec 11, 2025 | 67.20 | 68.30 | 67.20 | 68.30 | 68.30 | 0.96% | 420 |
| Dec 10, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.22% | 100 |
| Dec 9, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.73% | - |
| Dec 8, 2025 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | 0.22% | 125 |
| 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 |