Amundi S.A. (EPA:AMUN)
France
· Delayed Price · Currency is EUR 67.80
-0.70 (-1.02%)
At close: Dec 5, 2025
Amundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 66.50 | 67.95 | 66.25 | 67.60 | 67.60 | 0.22% | 128,728 |
| Oct 13, 2025 | 67.70 | 68.20 | 67.30 | 67.45 | 67.45 | 0.52% | 83,424 |
| Oct 10, 2025 | 68.50 | 68.85 | 67.10 | 67.10 | 67.10 | -2.04% | 209,131 |
| Oct 9, 2025 | 68.35 | 69.25 | 68.20 | 68.50 | 68.50 | 0.29% | 79,103 |
| Oct 8, 2025 | 68.15 | 68.95 | 68.00 | 68.30 | 68.30 | 0.37% | 113,350 |
| Oct 7, 2025 | 66.30 | 68.25 | 66.30 | 68.05 | 68.05 | -0.07% | 151,712 |
| Oct 6, 2025 | 69.50 | 69.50 | 66.50 | 68.10 | 68.10 | -2.23% | 175,843 |
| Oct 3, 2025 | 68.95 | 69.75 | 68.95 | 69.65 | 69.65 | 1.31% | 112,394 |
| Oct 2, 2025 | 68.80 | 69.05 | 68.10 | 68.75 | 68.75 | 0.73% | 134,835 |
| Oct 1, 2025 | 67.30 | 68.25 | 67.00 | 68.25 | 68.25 | 1.26% | 155,022 |
| Sep 30, 2025 | 67.15 | 67.45 | 67.00 | 67.40 | 67.40 | 0.37% | 124,507 |
| Sep 29, 2025 | 67.20 | 67.50 | 66.60 | 67.15 | 67.15 | 0.15% | 98,045 |