Advertisement
Amundi S.A. (AMUN.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 69.10 | 69.50 | 68.65 | 68.90 | 68.90 | 129,131 |
| Oct 22, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 67.65 | 68.00 | 67.60 | 67.90 | 67.90 | 115,455 |
| Oct 08, 2024 | 68.10 | 68.45 | 67.60 | 67.70 | 67.70 | 141,925 |
| Oct 07, 2024 | 67.60 | 69.05 | 67.60 | 68.60 | 68.60 | 165,711 |
| Oct 04, 2024 | 66.15 | 67.25 | 66.10 | 66.95 | 66.95 | 133,598 |
| Oct 03, 2024 | 66.90 | 66.90 | 66.05 | 66.10 | 66.10 | 109,622 |
| Oct 02, 2024 | 66.70 | 67.20 | 66.25 | 67.10 | 67.10 | 116,030 |
| Oct 01, 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 09, 2024 | 66.05 | 66.95 | 65.75 | 66.80 | 66.80 | 88,389 |
| Sep 06, 2024 | 66.85 | 67.30 | 65.75 | 65.80 | 65.80 | 122,431 |
| Sep 05, 2024 | 66.30 | 68.20 | 66.15 | 66.90 | 66.90 | 128,203 |
| Sep 04, 2024 | 65.40 | 66.30 | 65.15 | 66.30 | 66.30 | 103,474 |
| Sep 03, 2024 | 67.60 | 67.85 | 66.10 | 66.65 | 66.65 | 127,789 |
| Sep 02, 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 09, 2024 | 63.20 | 63.95 | 63.05 | 63.65 | 63.65 | 80,213 |
| Aug 08, 2024 | 62.70 | 63.15 | 62.00 | 62.75 | 62.75 | 93,415 |
| Aug 07, 2024 | 62.50 | 63.60 | 62.45 | 63.20 | 63.20 | 116,392 |
| Aug 06, 2024 | 62.60 | 63.00 | 61.65 | 61.90 | 61.90 | 143,960 |
| Aug 05, 2024 | 62.20 | 62.45 | 60.60 | 62.00 | 62.00 | 220,950 |
| Aug 02, 2024 | 66.10 | 66.25 | 63.80 | 64.05 | 64.05 | 160,545 |
| Aug 01, 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 09, 2024 | 63.65 | 64.10 | 62.70 | 62.80 | 62.80 | 179,091 |
| Jul 08, 2024 | 63.80 | 65.20 | 63.70 | 63.85 | 63.85 | 98,351 |
| Jul 05, 2024 | 64.45 | 64.90 | 64.05 | 64.30 | 64.30 | 80,751 |
| Jul 04, 2024 | 63.25 | 64.75 | 63.15 | 64.40 | 64.40 | 117,424 |
| Jul 03, 2024 | 62.15 | 63.30 | 61.95 | 63.05 | 63.05 | 94,012 |
| Jul 02, 2024 | 61.60 | 62.00 | 61.20 | 61.80 | 61.80 | 74,107 |
| Jul 01, 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 07, 2024 | 66.55 | 66.60 | 65.55 | 65.95 | 65.95 | 130,025 |
| Jun 06, 2024 | 67.20 | 67.50 | 66.35 | 66.70 | 66.70 | 112,625 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.