Amundi S.A. (VIE:AMUN)
Austria
· Delayed Price · Currency is EUR 68.60
+0.15 (0.22%)
At close: Dec 5, 2025
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 68.65 | 68.50 | 68.60 | - | 0.22% | - |
| Dec 4, 2025 | 68.70 | 68.70 | 68.20 | 68.45 | 68.45 | 0.44% | - |
| Dec 3, 2025 | 69.05 | 69.05 | 68.15 | 68.15 | 68.15 | -1.16% | - |
| Dec 2, 2025 | 68.65 | 68.95 | 68.45 | 68.95 | 68.95 | 1.32% | - |
| Dec 1, 2025 | 68.80 | 68.80 | 68.05 | 68.05 | 68.05 | -1.31% | - |
| Nov 28, 2025 | 69.05 | 69.05 | 68.95 | 68.95 | 68.95 | 0.15% | - |
| Nov 27, 2025 | 68.40 | 68.85 | 68.40 | 68.85 | 68.85 | 0.58% | - |
| Nov 26, 2025 | 67.85 | 68.45 | 67.85 | 68.45 | 68.45 | 1.11% | - |
| Nov 25, 2025 | 67.15 | 67.70 | 67.10 | 67.70 | 67.70 | 1.12% | - |
| Nov 24, 2025 | 67.10 | 67.25 | 66.85 | 66.95 | 66.95 | 1.67% | - |
| Nov 21, 2025 | 65.45 | 65.85 | 65.45 | 65.85 | 65.85 | 0.46% | - |
| Nov 20, 2025 | 65.50 | 65.70 | 65.50 | 65.55 | 65.55 | 1.55% | - |
| Nov 19, 2025 | 64.50 | 64.55 | 64.00 | 64.55 | 64.55 | 0.16% | - |
| Nov 18, 2025 | 65.70 | 65.70 | 64.45 | 64.45 | 64.45 | -3.81% | - |
| Nov 17, 2025 | 66.90 | 67.00 | 66.45 | 67.00 | 67.00 | 1.52% | - |
| Nov 14, 2025 | 65.85 | 66.40 | 65.85 | 66.00 | 66.00 | -1.93% | 20 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.30 | 67.30 | 67.30 | -0.22% | - |
| Nov 12, 2025 | 67.60 | 67.65 | 67.30 | 67.45 | 67.45 | 0.37% | - |
| Nov 11, 2025 | 66.90 | 67.45 | 66.90 | 67.20 | 67.20 | 0.15% | - |
| Nov 10, 2025 | 67.60 | 67.60 | 67.10 | 67.10 | 67.10 | 0.68% | - |
| Nov 7, 2025 | 67.05 | 67.35 | 66.65 | 66.65 | 66.65 | -0.60% | - |
| Nov 6, 2025 | 63.95 | 67.10 | 63.95 | 67.05 | 67.05 | 3.95% | - |
| Nov 5, 2025 | 64.15 | 64.50 | 64.15 | 64.50 | 64.50 | 0.55% | - |
| Nov 4, 2025 | 63.90 | 64.15 | 63.90 | 64.15 | 64.15 | -0.47% | - |
| Nov 3, 2025 | 64.35 | 64.85 | 64.35 | 64.45 | 64.45 | 0.08% | - |
| Oct 31, 2025 | 64.80 | 64.80 | 64.40 | 64.40 | 64.40 | -0.31% | - |
| Oct 30, 2025 | 63.55 | 64.60 | 63.55 | 64.60 | 64.60 | 1.10% | - |
| Oct 29, 2025 | 63.40 | 63.90 | 63.40 | 63.90 | 63.90 | 0.39% | - |
| Oct 28, 2025 | 67.50 | 67.50 | 63.65 | 63.65 | 63.65 | -5.07% | - |
| Oct 27, 2025 | 66.25 | 67.05 | 66.25 | 67.05 | 67.05 | 1.98% | - |
| Oct 24, 2025 | 66.15 | 66.15 | 65.05 | 65.75 | 65.75 | -0.60% | - |
| Oct 23, 2025 | 65.90 | 66.15 | 65.90 | 66.15 | 66.15 | 0.15% | - |
| Oct 22, 2025 | 65.55 | 66.05 | 65.55 | 66.05 | 66.05 | -0.38% | - |
| Oct 21, 2025 | 66.05 | 66.30 | 66.00 | 66.30 | 66.30 | 0.30% | - |
| Oct 20, 2025 | 66.05 | 66.10 | 65.15 | 66.10 | 66.10 | 0.84% | - |
| Oct 17, 2025 | 66.15 | 66.15 | 64.85 | 65.55 | 65.55 | -2.09% | - |
| Oct 16, 2025 | 67.20 | 67.20 | 66.90 | 66.95 | 66.95 | -0.89% | - |
| Oct 15, 2025 | 68.20 | 68.20 | 67.55 | 67.55 | 67.55 | - | - |
| Oct 14, 2025 | 66.60 | 67.55 | 66.60 | 67.55 | 67.55 | 0.22% | - |
| Oct 13, 2025 | 67.60 | 68.05 | 67.40 | 67.40 | 67.40 | -1.61% | - |
| Oct 10, 2025 | 68.65 | 68.65 | 68.50 | 68.50 | 68.50 | -0.51% | - |
| Oct 9, 2025 | 68.70 | 68.90 | 68.70 | 68.85 | 68.85 | 0.44% | - |
| Oct 8, 2025 | 68.55 | 68.65 | 68.55 | 68.55 | 68.55 | 0.73% | - |
| Oct 7, 2025 | 66.90 | 68.05 | 66.90 | 68.05 | 68.05 | -0.22% | - |
| Oct 6, 2025 | 68.85 | 68.85 | 67.15 | 68.20 | 68.20 | -1.30% | - |
| Oct 3, 2025 | 69.45 | 69.55 | 69.10 | 69.10 | 69.10 | 0.44% | - |
| Oct 2, 2025 | 68.80 | 68.80 | 68.55 | 68.80 | 68.80 | 1.18% | - |
| Oct 1, 2025 | 67.30 | 68.10 | 67.30 | 68.00 | 68.00 | 0.97% | - |
| Sep 30, 2025 | 67.35 | 67.35 | 67.20 | 67.35 | 67.35 | 0.07% | - |
| Sep 29, 2025 | 66.70 | 67.40 | 66.70 | 67.30 | 67.30 | 1.66% | - |
| Sep 26, 2025 | 66.10 | 66.45 | 66.10 | 66.20 | 66.20 | 1.38% | - |
| Sep 25, 2025 | 65.55 | 65.55 | 65.10 | 65.30 | 65.30 | -1.06% | - |
| Sep 24, 2025 | 66.10 | 66.60 | 66.00 | 66.00 | 66.00 | -1.20% | - |
| Sep 23, 2025 | 66.65 | 67.00 | 66.65 | 66.80 | 66.80 | 0.75% | - |
| Sep 22, 2025 | 65.80 | 66.45 | 65.80 | 66.30 | 66.30 | 0.76% | - |
| Sep 19, 2025 | 65.35 | 65.95 | 65.35 | 65.80 | 65.80 | 1.15% | - |
| Sep 18, 2025 | 64.10 | 65.05 | 64.10 | 65.05 | 65.05 | 2.36% | - |
| Sep 17, 2025 | 63.45 | 63.55 | 63.15 | 63.55 | 63.55 | 0.39% | - |
| Sep 16, 2025 | 64.15 | 64.15 | 63.30 | 63.30 | 63.30 | -1.25% | - |
| Sep 15, 2025 | 64.25 | 64.55 | 64.10 | 64.10 | 64.10 | 0.31% | - |
| Sep 12, 2025 | 64.45 | 64.45 | 63.75 | 63.90 | 63.90 | -0.08% | - |
| Sep 11, 2025 | 63.90 | 64.00 | 63.90 | 63.95 | 63.95 | 0.08% | - |
| Sep 10, 2025 | 63.60 | 64.05 | 63.60 | 63.90 | 63.90 | 1.83% | - |
| Sep 9, 2025 | 63.50 | 63.50 | 62.75 | 62.75 | 62.75 | -0.08% | - |
| Sep 8, 2025 | 62.65 | 62.90 | 62.40 | 62.80 | 62.80 | -0.55% | - |
| Sep 5, 2025 | 63.40 | 63.40 | 63.05 | 63.15 | 63.15 | 0.40% | - |
| Sep 4, 2025 | 62.20 | 62.90 | 62.20 | 62.90 | 62.90 | 1.53% | - |
| Sep 3, 2025 | 61.95 | 61.95 | 61.65 | 61.95 | 61.95 | 0.24% | - |
| Sep 2, 2025 | 63.10 | 63.10 | 61.75 | 61.80 | 61.80 | -0.88% | - |
| Sep 1, 2025 | 63.10 | 63.10 | 62.35 | 62.35 | 62.35 | -1.19% | - |
| Aug 29, 2025 | 63.60 | 63.60 | 62.95 | 63.10 | 63.10 | -0.79% | - |
| Aug 28, 2025 | 64.35 | 64.35 | 63.30 | 63.60 | 63.60 | - | - |
| Aug 27, 2025 | 64.45 | 64.45 | 63.60 | 63.60 | 63.60 | 0.47% | - |
| Aug 26, 2025 | 63.35 | 63.35 | 63.25 | 63.30 | 63.30 | -5.03% | - |
| Aug 25, 2025 | 66.35 | 66.65 | 66.35 | 66.65 | 66.65 | 0.91% | - |
| Aug 22, 2025 | 65.60 | 66.05 | 65.60 | 66.05 | 66.05 | 0.53% | - |
| Aug 21, 2025 | 65.55 | 65.70 | 65.40 | 65.70 | 65.70 | 0.15% | - |
| Aug 20, 2025 | 65.40 | 65.60 | 65.35 | 65.60 | 65.60 | -0.15% | - |
| Aug 19, 2025 | 65.50 | 65.75 | 65.45 | 65.70 | 65.70 | 1.00% | - |
| Aug 18, 2025 | 65.00 | 65.05 | 64.85 | 65.05 | 65.05 | -1.06% | - |
| Aug 15, 2025 | 65.85 | 66.20 | 65.75 | 65.75 | 65.75 | 1.23% | - |
| Aug 14, 2025 | 65.35 | 65.35 | 64.95 | 64.95 | 64.95 | -0.76% | - |
| Aug 13, 2025 | 65.60 | 65.60 | 65.35 | 65.45 | 65.45 | -0.23% | - |
| Aug 12, 2025 | 65.85 | 65.85 | 65.55 | 65.60 | 65.60 | -0.08% | - |
| Aug 11, 2025 | 66.00 | 66.00 | 65.40 | 65.65 | 65.65 | 0.61% | - |
| Aug 8, 2025 | 65.30 | 65.35 | 65.20 | 65.25 | 65.25 | 0.08% | - |
| Aug 7, 2025 | 65.40 | 65.60 | 65.20 | 65.20 | 65.20 | 0.38% | - |
| Aug 6, 2025 | 65.25 | 65.25 | 64.95 | 64.95 | 64.95 | -0.38% | - |
| Aug 5, 2025 | 65.05 | 65.20 | 65.00 | 65.20 | 65.20 | 1.01% | - |
| Aug 4, 2025 | 64.00 | 64.55 | 64.00 | 64.55 | 64.55 | 1.49% | - |
| Aug 1, 2025 | 64.55 | 64.55 | 63.60 | 63.60 | 63.60 | -2.45% | - |
| Jul 31, 2025 | 64.75 | 65.55 | 64.75 | 65.20 | 65.20 | -0.31% | 11 |
| Jul 30, 2025 | 64.25 | 65.45 | 64.25 | 65.40 | 65.40 | 0.08% | - |
| Jul 29, 2025 | 66.85 | 66.85 | 65.35 | 65.35 | 65.35 | -6.91% | - |
| Jul 28, 2025 | 71.05 | 71.05 | 70.20 | 70.20 | 70.20 | 0.57% | - |
| Jul 25, 2025 | 70.20 | 70.20 | 69.70 | 69.80 | 69.80 | -1.55% | - |
| Jul 24, 2025 | 71.95 | 71.95 | 70.90 | 70.90 | 70.90 | -0.63% | - |
| Jul 23, 2025 | 72.25 | 72.25 | 71.35 | 71.35 | 71.35 | -0.07% | - |
| Jul 22, 2025 | 71.85 | 71.85 | 71.30 | 71.40 | 71.40 | -0.42% | - |
| Jul 21, 2025 | 71.95 | 71.95 | 71.70 | 71.70 | 71.70 | -0.28% | - |