Amundi S.A. (VIE:AMUN)
Austria
· Delayed Price · Currency is EUR 76.90
+0.25 (0.33%)
Last updated: Apr 28, 2026, 1:00 PM CET
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.65 | 76.90 | 76.65 | 76.90 | - | 0.33% | - |
| Apr 27, 2026 | 76.60 | 77.05 | 76.60 | 76.65 | 76.65 | 0.39% | - |
| Apr 24, 2026 | 76.90 | 76.90 | 76.05 | 76.35 | 76.35 | -1.42% | - |
| Apr 23, 2026 | 77.30 | 77.45 | 76.80 | 77.45 | 77.45 | -0.45% | - |
| Apr 22, 2026 | 78.10 | 78.10 | 77.75 | 77.80 | 77.80 | -0.26% | - |
| Apr 21, 2026 | 77.90 | 78.50 | 77.90 | 78.00 | 78.00 | 0.19% | - |
| Apr 20, 2026 | 78.05 | 78.05 | 77.50 | 77.85 | 77.85 | -1.27% | - |
| Apr 17, 2026 | 77.05 | 78.85 | 77.05 | 78.85 | 78.85 | 1.55% | - |
| Apr 16, 2026 | 77.95 | 77.95 | 77.55 | 77.65 | 77.65 | 0.13% | - |
| Apr 15, 2026 | 77.70 | 77.80 | 77.55 | 77.55 | 77.55 | 1.11% | - |
| Apr 14, 2026 | 76.45 | 76.70 | 76.30 | 76.70 | 76.70 | 2.27% | - |
| Apr 13, 2026 | 74.55 | 75.10 | 74.55 | 75.00 | 75.00 | -1.64% | - |
| Apr 10, 2026 | 75.30 | 76.35 | 75.30 | 76.25 | 76.25 | 1.53% | - |
| Apr 9, 2026 | 75.35 | 75.35 | 74.95 | 75.10 | 75.10 | -1.18% | - |
| Apr 8, 2026 | 76.15 | 76.30 | 76.00 | 76.00 | 76.00 | 4.32% | - |
| Apr 7, 2026 | 74.40 | 74.40 | 72.85 | 72.85 | 72.85 | -1.35% | - |
| Apr 2, 2026 | 74.40 | 74.55 | 73.85 | 73.85 | 73.85 | -3.46% | - |
| Apr 1, 2026 | 76.05 | 76.50 | 76.05 | 76.50 | 76.50 | 4.44% | - |
| Mar 31, 2026 | 73.50 | 73.50 | 72.95 | 73.25 | 73.25 | 0.48% | - |
| Mar 30, 2026 | 72.40 | 72.90 | 72.40 | 72.90 | 72.90 | 0.76% | - |
| Mar 27, 2026 | 72.75 | 72.75 | 72.10 | 72.35 | 72.35 | -1.03% | - |
| Mar 26, 2026 | 72.70 | 73.10 | 72.35 | 73.10 | 73.10 | -0.48% | - |
| Mar 25, 2026 | 73.35 | 73.80 | 73.35 | 73.45 | 73.45 | 2.44% | - |
| Mar 24, 2026 | 72.35 | 72.35 | 71.70 | 71.70 | 71.70 | -2.05% | - |
| Mar 23, 2026 | 70.40 | 73.20 | 69.90 | 73.20 | 73.20 | 1.88% | - |
| Mar 20, 2026 | 73.70 | 73.70 | 71.85 | 71.85 | 71.85 | -1.58% | - |
| Mar 19, 2026 | 73.65 | 73.65 | 73.00 | 73.00 | 73.00 | -1.42% | - |
| Mar 18, 2026 | 75.35 | 75.40 | 74.05 | 74.05 | 74.05 | -1.33% | - |
| Mar 17, 2026 | 74.25 | 75.05 | 74.25 | 75.05 | 75.05 | 0.87% | - |
| Mar 16, 2026 | 73.50 | 74.40 | 73.50 | 74.40 | 74.40 | -0.33% | - |
| Mar 13, 2026 | 73.60 | 74.65 | 72.95 | 74.65 | 74.65 | 0.88% | - |
| Mar 12, 2026 | 74.80 | 74.85 | 73.70 | 74.00 | 74.00 | -1.86% | - |
| Mar 11, 2026 | 75.65 | 75.65 | 75.15 | 75.40 | 75.40 | -1.11% | - |
| Mar 10, 2026 | 75.75 | 76.60 | 75.75 | 76.25 | 76.25 | 3.88% | - |
| Mar 9, 2026 | 72.80 | 73.40 | 72.80 | 73.40 | 73.40 | -1.34% | - |
| Mar 6, 2026 | 76.00 | 76.00 | 74.40 | 74.40 | 74.40 | -2.11% | - |
| Mar 5, 2026 | 77.05 | 77.50 | 76.00 | 76.00 | 76.00 | -2.19% | - |
| Mar 4, 2026 | 76.75 | 78.00 | 76.75 | 77.70 | 77.70 | 0.19% | - |
| Mar 3, 2026 | 78.60 | 78.60 | 77.40 | 77.55 | 77.55 | -2.15% | - |
| Mar 2, 2026 | 78.55 | 79.60 | 78.55 | 79.25 | 79.25 | -3.00% | - |
| Feb 27, 2026 | 81.55 | 81.75 | 81.55 | 81.70 | 81.70 | 0.49% | - |
| Feb 26, 2026 | 80.10 | 81.30 | 80.10 | 81.30 | 81.30 | 2.20% | - |
| Feb 25, 2026 | 79.45 | 79.65 | 79.45 | 79.55 | 79.55 | 1.02% | - |
| Feb 24, 2026 | 79.20 | 79.20 | 78.55 | 78.75 | 78.75 | -1.19% | - |
| Feb 23, 2026 | 79.20 | 79.70 | 79.20 | 79.70 | 79.70 | 1.21% | - |
| Feb 20, 2026 | 78.25 | 78.75 | 78.25 | 78.75 | 78.75 | 0.96% | - |
| Feb 19, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | 0.06% | - |
| Feb 18, 2026 | 76.95 | 77.95 | 76.95 | 77.95 | 77.95 | 2.10% | - |
| Feb 17, 2026 | 76.00 | 76.35 | 76.00 | 76.35 | 76.35 | 0.13% | - |
| Feb 16, 2026 | 76.45 | 76.50 | 76.25 | 76.25 | 76.25 | 0.66% | - |
| Feb 13, 2026 | 76.40 | 76.40 | 75.60 | 75.75 | 75.75 | -1.05% | - |
| Feb 12, 2026 | 78.20 | 78.65 | 76.55 | 76.55 | 76.55 | -2.05% | - |
| Feb 11, 2026 | 79.10 | 79.10 | 77.40 | 78.15 | 78.15 | -1.94% | - |
| Feb 10, 2026 | 79.10 | 79.85 | 79.10 | 79.70 | 79.70 | 1.79% | - |
| Feb 9, 2026 | 79.40 | 79.40 | 78.30 | 78.30 | 78.30 | -0.51% | - |
| Feb 6, 2026 | 78.10 | 78.70 | 78.10 | 78.70 | 78.70 | -0.57% | - |
| Feb 5, 2026 | 80.75 | 80.75 | 79.15 | 79.15 | 79.15 | -1.55% | - |
| Feb 4, 2026 | 81.50 | 81.50 | 79.80 | 80.40 | 80.40 | -0.06% | - |
| Feb 3, 2026 | 80.30 | 81.30 | 79.80 | 80.45 | 80.45 | 5.65% | 70 |
| Feb 2, 2026 | 74.55 | 76.20 | 74.55 | 76.15 | 76.15 | 1.26% | 70 |
| Jan 30, 2026 | 74.75 | 75.20 | 74.75 | 75.20 | 75.20 | -0.13% | - |
| Jan 29, 2026 | 74.85 | 75.30 | 74.85 | 75.30 | 75.30 | 1.48% | - |
| Jan 28, 2026 | 74.80 | 74.80 | 74.20 | 74.20 | 74.20 | -1.33% | - |
| Jan 27, 2026 | 74.50 | 75.20 | 74.50 | 75.20 | 75.20 | 0.60% | - |
| Jan 26, 2026 | 74.25 | 74.75 | 74.25 | 74.75 | 74.75 | 0.81% | - |
| Jan 23, 2026 | 74.05 | 74.20 | 74.05 | 74.15 | 74.15 | -0.74% | - |
| Jan 22, 2026 | 74.55 | 74.70 | 74.05 | 74.70 | 74.70 | 1.98% | - |
| Jan 21, 2026 | 73.00 | 73.45 | 72.95 | 73.25 | 73.25 | -0.07% | - |
| Jan 20, 2026 | 73.90 | 73.90 | 73.00 | 73.30 | 73.30 | -1.54% | - |
| Jan 19, 2026 | 73.75 | 74.45 | 73.75 | 74.45 | 74.45 | -0.80% | - |
| Jan 16, 2026 | 74.70 | 75.35 | 74.70 | 75.05 | 75.05 | 1.49% | - |
| Jan 15, 2026 | 73.80 | 74.40 | 73.80 | 73.95 | 73.95 | 1.16% | - |
| Jan 14, 2026 | 73.40 | 73.40 | 73.10 | 73.10 | 73.10 | -1.02% | - |
| Jan 13, 2026 | 74.55 | 74.55 | 73.50 | 73.85 | 73.85 | -0.54% | - |
| Jan 12, 2026 | 74.20 | 74.25 | 73.55 | 74.25 | 74.25 | 1.02% | - |
| Jan 9, 2026 | 73.45 | 73.50 | 73.30 | 73.50 | 73.50 | 2.80% | - |
| Jan 8, 2026 | 70.90 | 71.50 | 70.90 | 71.50 | 71.50 | -0.76% | - |
| Jan 7, 2026 | 71.80 | 72.20 | 71.80 | 72.05 | 72.05 | - | - |
| Jan 6, 2026 | 72.20 | 72.20 | 71.55 | 72.05 | 72.05 | 1.41% | - |
| Jan 5, 2026 | 71.35 | 71.35 | 70.60 | 71.05 | 71.05 | -0.70% | - |
| Jan 2, 2026 | 71.15 | 71.55 | 71.15 | 71.55 | 71.55 | 1.06% | - |
| Dec 30, 2025 | 70.30 | 70.80 | 70.30 | 70.80 | 70.80 | 0.14% | - |
| Dec 29, 2025 | 70.10 | 70.70 | 70.10 | 70.70 | 70.70 | 0.93% | - |
| Dec 23, 2025 | 69.65 | 70.05 | 69.65 | 70.05 | 70.05 | 0.86% | - |
| Dec 22, 2025 | 69.30 | 69.45 | 69.30 | 69.45 | 69.45 | 0.36% | - |
| Dec 19, 2025 | 69.00 | 69.35 | 69.00 | 69.20 | 69.20 | 0.44% | - |
| Dec 18, 2025 | 68.15 | 68.90 | 68.15 | 68.90 | 68.90 | 1.32% | - |
| Dec 17, 2025 | 68.20 | 68.35 | 68.00 | 68.00 | 68.00 | -0.80% | - |
| Dec 16, 2025 | 67.80 | 68.55 | 67.80 | 68.55 | 68.55 | 1.33% | - |
| Dec 15, 2025 | 67.15 | 67.65 | 67.15 | 67.65 | 67.65 | 0.30% | - |
| Dec 12, 2025 | 67.30 | 67.80 | 67.30 | 67.45 | 67.45 | 0.07% | - |
| Dec 11, 2025 | 66.75 | 67.55 | 66.75 | 67.40 | 67.40 | - | - |
| Dec 10, 2025 | 67.65 | 67.65 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| Dec 9, 2025 | 68.45 | 68.45 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| Dec 8, 2025 | 68.05 | 68.40 | 68.00 | 68.20 | 68.20 | -0.58% | - |
| Dec 5, 2025 | 68.50 | 68.65 | 68.50 | 68.60 | 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% | - |