Paris - Delayed Quote EUR

Amundi S.A. (AMUN.PA)

Compare
63.40 -0.25 (-0.39%)
At close: December 24 at 2:00:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 63.65 64.05 63.40 63.40 63.40 32,261
Dec 23, 2024 63.65 63.85 63.20 63.65 63.65 91,867
Dec 20, 2024 63.10 64.10 62.60 63.85 63.85 439,325
Dec 19, 2024 62.70 63.75 62.50 63.55 63.55 143,177
Dec 18, 2024 64.00 64.40 63.65 63.85 63.85 159,746
Dec 17, 2024 63.40 64.85 63.20 64.20 64.20 126,093
Dec 16, 2024 64.50 64.85 64.20 64.40 64.40 114,453
Dec 13, 2024 65.15 65.60 64.60 64.70 64.70 91,727
Dec 12, 2024 65.50 65.90 65.00 65.35 65.35 113,746
Dec 11, 2024 64.90 65.30 64.55 65.25 65.25 113,861
Dec 10, 2024 64.65 65.80 64.45 65.35 65.35 161,117
Dec 9, 2024 64.40 65.40 64.40 64.80 64.80 170,185
Dec 6, 2024 63.80 65.10 63.75 64.90 64.90 190,218
Dec 5, 2024 60.95 63.75 60.95 63.45 63.45 223,961
Dec 4, 2024 60.40 61.45 59.75 61.10 61.10 240,839
Dec 3, 2024 61.50 61.90 60.25 60.50 60.50 232,891
Dec 2, 2024 60.50 61.75 60.30 61.40 61.40 172,729
Nov 29, 2024 60.20 61.65 60.20 61.65 61.65 218,037
Nov 28, 2024 59.80 60.45 59.80 60.30 60.30 130,172
Nov 27, 2024 59.65 60.10 59.35 59.80 59.80 252,040
Nov 26, 2024 61.70 62.20 60.05 60.15 60.15 342,931
Nov 25, 2024 67.10 67.60 63.45 63.50 63.50 505,450
Nov 22, 2024 67.40 67.80 66.30 67.20 67.20 168,673
Nov 21, 2024 66.85 67.40 66.40 67.40 67.40 136,135
Nov 20, 2024 67.35 67.80 66.75 67.05 67.05 136,450
Nov 19, 2024 67.50 67.90 65.60 67.20 67.20 180,826
Nov 18, 2024 67.30 67.90 67.15 67.45 67.45 125,427
Nov 15, 2024 66.95 68.05 66.95 67.50 67.50 116,438
Nov 14, 2024 65.95 67.55 65.90 67.20 67.20 136,130
Nov 13, 2024 66.30 66.95 65.40 65.90 65.90 146,789
Nov 12, 2024 67.50 67.55 66.40 66.40 66.40 180,935
Nov 11, 2024 68.00 68.55 67.85 68.55 68.55 119,808
Nov 8, 2024 67.75 68.10 67.30 67.45 67.45 187,302
Nov 7, 2024 65.85 68.00 65.85 67.60 67.60 191,614
Nov 6, 2024 67.70 68.50 65.85 65.85 65.85 168,239
Nov 5, 2024 66.45 67.40 66.35 67.15 67.15 118,482
Nov 4, 2024 66.60 67.05 66.30 66.35 66.35 149,824
Nov 1, 2024 66.55 68.00 66.55 67.35 67.35 129,435
Oct 31, 2024 68.00 68.30 66.50 66.50 66.50 218,274
Oct 30, 2024 68.70 69.60 66.60 68.95 68.95 301,103
Oct 29, 2024 70.60 71.15 70.35 70.70 70.70 190,588
Oct 28, 2024 69.10 70.35 68.75 70.35 70.35 133,047
Oct 25, 2024 68.90 69.15 68.55 68.65 68.65 90,261
Oct 24, 2024 69.00 69.35 68.70 68.90 68.90 101,808
Oct 23, 2024 69.10 69.50 68.65 68.90 68.90 129,131
Oct 22, 2024 69.60 70.15 69.30 69.40 69.40 143,162
Oct 21, 2024 70.50 71.00 69.60 69.95 69.95 118,231
Oct 18, 2024 70.35 70.75 70.00 70.70 70.70 89,327
Oct 17, 2024 69.40 70.50 69.40 70.35 70.35 122,023
Oct 16, 2024 68.30 69.40 68.30 69.40 69.40 98,282
Oct 15, 2024 67.90 68.75 67.90 68.60 68.60 148,785
Oct 14, 2024 67.50 68.05 67.30 67.55 67.55 101,065
Oct 11, 2024 67.00 67.45 67.00 67.45 67.45 96,653
Oct 10, 2024 67.90 68.20 67.10 67.10 67.10 148,535
Oct 9, 2024 67.65 68.00 67.60 67.90 67.90 115,455
Oct 8, 2024 68.10 68.45 67.60 67.70 67.70 141,925
Oct 7, 2024 67.60 69.05 67.60 68.60 68.60 165,711
Oct 4, 2024 66.15 67.25 66.10 66.95 66.95 133,598
Oct 3, 2024 66.90 66.90 66.05 66.10 66.10 109,622
Oct 2, 2024 66.70 67.20 66.25 67.10 67.10 116,030
Oct 1, 2024 67.30 68.00 66.40 66.70 66.70 134,138
Sep 30, 2024 68.90 68.90 66.25 67.05 67.05 162,924
Sep 27, 2024 69.10 69.45 68.85 69.25 69.25 147,885
Sep 26, 2024 68.35 69.30 68.35 68.95 68.95 151,708
Sep 25, 2024 68.00 68.65 68.00 68.05 68.05 77,587
Sep 24, 2024 68.40 68.80 68.10 68.25 68.25 143,734
Sep 23, 2024 68.40 68.50 67.40 67.75 67.75 151,879
Sep 20, 2024 69.60 69.75 68.00 68.25 68.25 401,773
Sep 19, 2024 68.75 69.90 68.75 69.60 69.60 199,182
Sep 18, 2024 67.70 68.15 67.45 68.05 68.05 133,397
Sep 17, 2024 67.65 67.95 67.25 67.70 67.70 122,381
Sep 16, 2024 67.50 67.55 66.90 67.35 67.35 94,717
Sep 13, 2024 67.15 68.00 67.00 67.65 67.65 68,221
Sep 12, 2024 66.75 67.45 66.70 67.00 67.00 93,240
Sep 11, 2024 66.15 67.10 65.50 65.85 65.85 141,896
Sep 10, 2024 66.75 67.15 66.10 66.10 66.10 72,092
Sep 9, 2024 66.05 66.95 65.75 66.80 66.80 88,389
Sep 6, 2024 66.85 67.30 65.75 65.80 65.80 122,431
Sep 5, 2024 66.30 68.20 66.15 66.90 66.90 128,203
Sep 4, 2024 65.40 66.30 65.15 66.30 66.30 103,474
Sep 3, 2024 67.60 67.85 66.10 66.65 66.65 127,789
Sep 2, 2024 67.95 67.95 66.70 67.70 67.70 46,225
Aug 30, 2024 67.60 68.20 67.55 68.00 68.00 154,788
Aug 29, 2024 67.80 68.15 67.45 67.60 67.60 108,516
Aug 28, 2024 67.65 67.85 67.40 67.75 67.75 55,775
Aug 27, 2024 67.40 67.75 67.30 67.30 67.30 65,267
Aug 26, 2024 67.15 67.95 67.05 67.40 67.40 49,589
Aug 23, 2024 66.60 67.25 66.45 67.00 67.00 94,427
Aug 22, 2024 66.15 66.90 65.95 66.50 66.50 76,973
Aug 21, 2024 66.40 66.75 66.05 66.05 66.05 80,968
Aug 20, 2024 66.85 67.25 66.35 66.55 66.55 71,546
Aug 19, 2024 66.85 67.35 66.80 66.85 66.85 67,239
Aug 16, 2024 66.85 67.25 66.45 66.80 66.80 100,979
Aug 15, 2024 65.80 66.70 65.35 66.40 66.40 90,217
Aug 14, 2024 65.65 65.70 64.70 65.30 65.30 95,050
Aug 13, 2024 64.30 64.45 63.75 64.35 64.35 60,641
Aug 12, 2024 63.80 64.10 63.30 64.05 64.05 58,273
Aug 9, 2024 63.20 63.95 63.05 63.65 63.65 80,213
Aug 8, 2024 62.70 63.15 62.00 62.75 62.75 93,415
Aug 7, 2024 62.50 63.60 62.45 63.20 63.20 116,392
Aug 6, 2024 62.60 63.00 61.65 61.90 61.90 143,960
Aug 5, 2024 62.20 62.45 60.60 62.00 62.00 220,950
Aug 2, 2024 66.10 66.25 63.80 64.05 64.05 160,545
Aug 1, 2024 67.20 67.90 66.40 66.55 66.55 169,912
Jul 31, 2024 68.45 68.60 67.55 67.55 67.55 153,369
Jul 30, 2024 67.60 68.50 67.60 68.25 68.25 126,323
Jul 29, 2024 67.15 67.90 67.10 67.30 67.30 94,107
Jul 26, 2024 66.75 67.55 66.10 66.75 66.75 128,507
Jul 25, 2024 66.00 66.05 64.60 65.90 65.90 174,850
Jul 24, 2024 66.40 67.05 66.05 66.30 66.30 136,347
Jul 23, 2024 67.60 67.65 66.55 67.35 67.35 102,486
Jul 22, 2024 66.80 67.55 66.75 67.50 67.50 98,738
Jul 19, 2024 66.65 66.85 65.95 66.20 66.20 142,338
Jul 18, 2024 66.30 67.25 66.30 66.85 66.85 94,351
Jul 17, 2024 65.30 66.00 65.15 65.70 65.70 92,965
Jul 16, 2024 66.30 66.60 65.50 65.75 65.75 151,969
Jul 15, 2024 66.40 67.00 65.75 66.70 66.70 111,937
Jul 12, 2024 66.70 66.90 65.80 66.90 66.90 85,672
Jul 11, 2024 65.15 66.65 64.95 66.65 66.65 159,666
Jul 10, 2024 62.90 64.75 62.90 64.75 64.75 133,435
Jul 9, 2024 63.65 64.10 62.70 62.80 62.80 179,091
Jul 8, 2024 63.80 65.20 63.70 63.85 63.85 98,351
Jul 5, 2024 64.45 64.90 64.05 64.30 64.30 80,751
Jul 4, 2024 63.25 64.75 63.15 64.40 64.40 117,424
Jul 3, 2024 62.15 63.30 61.95 63.05 63.05 94,012
Jul 2, 2024 61.60 62.00 61.20 61.80 61.80 74,107
Jul 1, 2024 62.30 62.95 61.85 61.95 61.95 177,889
Jun 28, 2024 60.85 61.45 60.05 60.25 60.25 170,803
Jun 27, 2024 61.85 61.85 60.55 60.60 60.60 273,366
Jun 26, 2024 62.70 62.75 61.75 62.00 62.00 157,792
Jun 25, 2024 63.20 63.35 61.85 62.50 62.50 268,683
Jun 24, 2024 62.30 63.85 62.00 63.85 63.85 171,414
Jun 21, 2024 63.45 63.45 62.75 62.75 62.75 558,074
Jun 20, 2024 62.00 63.50 62.00 63.50 63.50 173,502
Jun 19, 2024 62.50 62.65 61.60 62.00 62.00 192,466
Jun 18, 2024 61.80 62.45 61.10 62.35 62.35 186,012
Jun 17, 2024 60.40 61.10 59.80 61.00 61.00 222,440
Jun 14, 2024 62.60 62.70 59.10 60.25 60.25 404,564
Jun 13, 2024 63.95 63.95 62.75 63.05 63.05 201,652
Jun 12, 2024 62.50 64.30 62.00 64.05 64.05 350,580
Jun 11, 2024 64.50 64.60 62.65 62.65 62.65 273,693
Jun 10, 2024 64.85 64.90 64.05 64.60 64.60 232,903
Jun 7, 2024 66.55 66.60 65.55 65.95 65.95 130,025
Jun 6, 2024 67.20 67.50 66.35 66.70 66.70 112,625
Jun 5, 2024 67.15 67.45 66.40 67.05 67.05 173,109
Jun 4, 2024 68.00 68.05 66.60 66.85 66.85 177,710
Jun 3, 2024 4.10 Dividend
Jun 3, 2024 67.40 68.30 67.35 68.10 68.10 287,743
May 31, 2024 70.50 71.10 69.80 70.65 66.55 486,110
May 30, 2024 70.65 70.65 69.40 70.60 66.50 148,916
May 29, 2024 71.50 71.70 70.00 70.80 66.69 177,547
May 28, 2024 71.80 72.35 71.00 71.70 67.54 231,286
May 27, 2024 71.75 71.90 71.25 71.65 67.49 70,788
May 24, 2024 70.40 71.55 70.30 71.55 67.40 104,994
May 23, 2024 70.25 71.00 70.10 70.80 66.69 107,470
May 22, 2024 70.25 70.45 69.80 70.25 66.17 109,589
May 21, 2024 71.40 71.40 69.55 70.25 66.17 237,439
May 20, 2024 71.60 71.95 71.20 71.70 67.54 76,761
May 17, 2024 71.40 71.70 70.60 71.45 67.30 90,262
May 16, 2024 72.20 72.30 71.25 71.50 67.35 157,138
May 15, 2024 71.90 72.20 71.20 72.20 68.01 152,348
May 14, 2024 71.10 71.90 70.85 71.80 67.63 147,434
May 13, 2024 71.30 71.55 70.70 71.40 67.26 148,228
May 10, 2024 69.20 71.00 69.15 71.00 66.88 255,238
May 9, 2024 69.25 69.30 68.95 68.95 64.95 97,931
May 8, 2024 68.95 69.30 68.65 69.25 65.23 81,422
May 7, 2024 69.20 69.30 68.75 68.90 64.90 123,673
May 6, 2024 68.25 68.80 67.70 68.40 64.43 120,389
May 3, 2024 67.15 68.65 67.15 68.00 64.05 133,894
May 2, 2024 65.90 66.70 65.90 66.65 62.78 140,332
Apr 30, 2024 65.70 66.10 65.15 65.75 61.93 175,647
Apr 29, 2024 66.15 66.25 65.20 65.55 61.75 186,491
Apr 26, 2024 66.10 68.35 65.75 65.75 61.93 320,332
Apr 25, 2024 64.85 64.95 63.25 63.65 59.96 220,452
Apr 24, 2024 65.60 65.70 64.75 64.75 60.99 127,799
Apr 23, 2024 65.10 65.65 64.80 65.05 61.27 143,428
Apr 22, 2024 64.75 64.85 63.95 64.50 60.76 165,437
Apr 19, 2024 63.25 64.05 62.75 63.80 60.10 96,072
Apr 18, 2024 63.90 63.95 63.35 63.90 60.19 81,789
Apr 17, 2024 63.10 64.05 63.05 63.50 59.81 92,692
Apr 16, 2024 63.30 63.45 62.75 63.25 59.58 142,595
Apr 15, 2024 63.90 64.70 63.85 63.95 60.24 94,996
Apr 12, 2024 64.80 65.20 63.45 63.70 60.00 162,433
Apr 11, 2024 65.00 65.20 63.70 64.00 60.29 132,313
Apr 10, 2024 65.80 65.90 64.60 65.05 61.27 110,761
Apr 9, 2024 65.65 66.15 65.40 65.50 61.70 75,672
Apr 8, 2024 65.15 66.20 65.15 65.85 62.03 134,202
Apr 5, 2024 64.30 65.00 63.75 64.90 61.13 139,243
Apr 4, 2024 65.70 66.35 65.30 65.50 61.70 137,682
Apr 3, 2024 63.60 65.95 63.50 65.60 61.79 189,560
Apr 2, 2024 63.55 64.40 63.20 63.45 59.77 141,594
Mar 28, 2024 63.30 63.95 63.15 63.65 59.96 129,863
Mar 27, 2024 63.20 63.50 62.95 63.20 59.53 62,976
Mar 26, 2024 63.30 63.40 62.80 63.25 59.58 77,939
Mar 25, 2024 62.85 63.45 62.45 63.35 59.67 71,610
Mar 22, 2024 62.60 62.95 62.45 62.85 59.20 97,403
Mar 21, 2024 62.00 63.05 61.75 62.85 59.20 147,359
Mar 20, 2024 60.90 61.55 60.80 61.40 57.84 74,650
Mar 19, 2024 60.25 61.15 60.20 61.10 57.55 91,164
Mar 18, 2024 60.10 60.75 60.05 60.35 56.85 109,377
Mar 15, 2024 59.80 60.20 59.70 60.00 56.52 525,483
Mar 14, 2024 60.35 60.80 59.95 59.95 56.47 140,524
Mar 13, 2024 60.95 61.10 60.25 60.35 56.85 223,924
Mar 12, 2024 61.20 61.30 60.60 60.80 57.27 233,443
Mar 11, 2024 61.30 61.60 60.80 61.05 57.51 160,868
Mar 8, 2024 61.60 61.95 61.45 61.60 58.03 112,577
Mar 7, 2024 60.95 61.75 60.70 61.55 57.98 100,533
Mar 6, 2024 60.20 61.35 60.15 61.30 57.74 114,197
Mar 5, 2024 60.30 60.45 60.00 60.25 56.75 135,266
Mar 4, 2024 60.50 60.70 60.05 60.65 57.13 97,117
Mar 1, 2024 60.90 61.20 60.30 60.70 57.18 144,981
Feb 29, 2024 60.80 61.35 60.75 60.85 57.32 283,407
Feb 28, 2024 60.90 60.95 60.35 60.80 57.27 81,828
Feb 27, 2024 60.90 61.25 60.70 60.95 57.41 87,964
Feb 26, 2024 61.50 61.60 60.90 60.90 57.37 109,624
Feb 23, 2024 61.70 61.80 61.00 61.50 57.93 107,600
Feb 22, 2024 61.00 61.85 61.00 61.65 58.07 164,243
Feb 21, 2024 60.35 60.90 60.35 60.50 56.99 115,745
Feb 20, 2024 60.30 60.50 59.75 60.35 56.85 128,294
Feb 19, 2024 60.00 60.45 59.70 60.35 56.85 90,211
Feb 16, 2024 60.45 60.80 60.10 60.35 56.85 183,601
Feb 15, 2024 59.85 60.25 59.65 59.90 56.42 188,622
Feb 14, 2024 59.10 60.10 59.10 59.95 56.47 180,440
Feb 13, 2024 60.05 60.20 58.75 59.05 55.62 189,976
Feb 12, 2024 60.40 60.85 60.05 60.10 56.61 153,501
Feb 9, 2024 60.30 60.30 59.35 59.80 56.33 141,662
Feb 8, 2024 61.05 61.30 60.40 60.40 56.89 186,749
Feb 7, 2024 61.15 61.35 58.80 60.70 57.18 341,869
Feb 6, 2024 61.75 62.30 61.15 62.10 58.50 199,115
Feb 5, 2024 61.85 62.00 61.10 61.30 57.74 141,658
Feb 2, 2024 62.40 62.90 61.55 61.90 58.31 254,022
Feb 1, 2024 61.90 62.80 61.60 61.90 58.31 208,763
Jan 31, 2024 62.80 63.15 62.55 62.90 59.25 194,733
Jan 30, 2024 63.65 63.90 62.65 62.80 59.16 193,557
Jan 29, 2024 64.70 64.70 62.95 63.55 59.86 144,388
Jan 26, 2024 64.20 65.10 63.90 64.65 60.90 111,249
Jan 25, 2024 63.70 64.15 63.40 64.15 60.43 79,752
Jan 24, 2024 63.85 63.85 63.25 63.80 60.10 136,780
Jan 23, 2024 63.30 63.60 62.75 63.00 59.34 119,584
Jan 22, 2024 62.70 63.05 62.45 62.85 59.20 122,820
Jan 19, 2024 62.40 62.60 61.65 62.00 58.40 79,854
Jan 18, 2024 62.60 63.20 62.00 62.00 58.40 128,465
Jan 17, 2024 62.30 62.35 61.05 62.10 58.50 211,531
Jan 16, 2024 62.45 62.95 62.20 62.75 59.11 99,671
Jan 15, 2024 62.70 63.00 62.40 63.00 59.34 88,270
Jan 12, 2024 62.70 63.35 62.55 62.80 59.16 81,501
Jan 11, 2024 63.30 63.55 62.30 62.30 58.68 103,752
Jan 10, 2024 62.40 62.85 62.35 62.75 59.11 119,892
Jan 9, 2024 63.10 63.20 62.35 62.60 58.97 101,861
Jan 8, 2024 61.10 62.50 60.70 62.50 58.87 149,191
Jan 5, 2024 61.10 61.25 60.35 61.10 57.55 102,569
Jan 4, 2024 60.30 61.45 60.30 61.30 57.74 78,840
Jan 3, 2024 61.40 61.75 59.85 60.25 56.75 103,323
Jan 2, 2024 61.70 61.90 60.80 61.60 58.03 92,683
Dec 29, 2023 61.55 61.95 61.45 61.60 58.03 42,530
Dec 28, 2023 61.70 62.00 61.40 61.55 57.98 102,186
Dec 27, 2023 61.10 61.70 61.10 61.55 57.98 63,388

Related Tickers

ABCA.PA ABC arbitrage SA
4.7050
-0.74%
 
RF.PA Eurazeo SE
70.10
+0.86%
 
CVC.AS CVC Capital Partners plc
20.83
+0.77%
 
9BA.MU ABC arbitrage SA
4.6800
0.00%
 
LTA.PA Altamir Ord
22.00
0.00%
 
EGR.PA Transition Evergreen SA
0.9600
0.00%
 
IDIP.PA IDI
68.00
0.00%
 
CVC.VI CVC Capital Partners plc
20.49
-1.73%
 
URB.TO Urbana Corporation
5.83
-0.34%
 
MUX.DU Mutares SE & Co KGaA
23.60
-0.84%