Paris - Delayed Quote
EUR
Amundi S.A. (AMUN.PA)
91.15
+0.10
(+0.11%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.50
91.35
90.40
91.15
91.15
165,912
Oct 29, 2026
88.40
91.05
87.20
91.05
91.05
211,325
Oct 28, 2026
89.80
89.80
88.95
89.30
89.30
109,216
Oct 27, 2026
88.20
89.75
87.95
89.70
89.70
125,565
Oct 26, 2026
87.55
89.15
87.55
88.60
88.60
113,333
Oct 23, 2026
87.80
88.10
86.65
87.20
87.20
116,006
Oct 22, 2026
88.05
88.75
87.25
87.65
87.65
155,000
Oct 21, 2026
88.00
89.05
87.35
88.80
88.80
121,363
Oct 20, 2026
87.40
88.10
86.05
87.80
87.80
158,850
Oct 19, 2026
87.95
88.10
87.15
87.65
87.65
110,735
Oct 16, 2026
88.65
89.35
88.30
89.00
89.00
155,378
Oct 15, 2026
88.30
89.80
87.60
88.20
88.20
190,278
Oct 14, 2026
88.60
89.20
87.90
88.55
88.55
187,132
Oct 13, 2026
88.40
89.55
88.40
88.80
88.80
99,740
Oct 12, 2026
88.40
88.70
87.80
88.30
88.30
161,479
Oct 9, 2026
87.60
88.25
87.30
88.25
88.25
84,056
Oct 8, 2026
87.10
88.30
86.50
86.75
86.75
168,714
Oct 7, 2026
88.80
89.95
87.50
88.10
88.10
165,418
Oct 6, 2026
89.00
89.80
89.00
89.50
89.50
169,359
Oct 5, 2026
88.60
89.10
87.80
88.70
88.70
143,337
Oct 2, 2026
88.25
89.25
87.25
88.95
88.95
174,332
Oct 1, 2026
90.60
90.60
87.15
87.90
87.90
235,075
Sep 30, 2026
91.60
92.45
91.05
91.35
91.35
159,741
Sep 29, 2026
91.80
92.45
91.25
91.50
91.50
124,458
Sep 28, 2026
91.40
92.15
91.10
91.45
91.45
124,972
Sep 25, 2026
91.40
92.45
91.20
91.25
91.25
112,720
Sep 24, 2026
91.00
91.75
90.35
90.50
90.50
104,584
Sep 23, 2026
93.35
93.35
91.45
91.75
91.75
105,207
Sep 22, 2026
93.20
94.05
92.35
92.75
92.75
155,044
Sep 21, 2026
92.05
93.40
91.80
93.00
93.00
106,434
Sep 18, 2026
92.40
92.45
90.75
91.65
91.65
676,389
Sep 17, 2026
90.95
92.50
90.85
92.25
92.25
145,051
Sep 16, 2026
90.65
91.45
90.05
90.75
90.75
139,977
Sep 15, 2026
93.20
93.30
89.15
90.40
90.40
198,193
Sep 14, 2026
94.20
94.95
93.35
93.35
93.35
120,005
Sep 11, 2026
94.85
95.25
94.55
94.55
94.55
94,707
Sep 10, 2026
95.15
96.00
94.60
94.60
94.60
128,282
Sep 9, 2026
96.00
96.10
94.05
94.75
94.75
183,209
Sep 8, 2026
95.20
96.60
94.60
96.60
96.60
122,148
Sep 7, 2026
97.55
97.70
94.60
95.25
95.25
181,284
Sep 4, 2026
97.10
97.55
96.65
97.55
97.55
149,787
Sep 3, 2026
95.50
97.30
95.15
97.00
97.00
163,777
Sep 2, 2026
93.20
95.10
93.00
94.50
94.50
204,496
Sep 1, 2026
94.20
94.25
92.80
93.75
93.75
328,628
Aug 31, 2026
94.85
95.40
94.25
94.40
94.40
273,986
Aug 28, 2026
94.80
95.40
94.45
94.95
94.95
298,993
Aug 27, 2026
94.80
95.05
92.90
94.10
94.10
158,404
Aug 26, 2026
95.00
95.50
94.75
94.95
94.95
123,455
Aug 25, 2026
94.40
95.55
94.30
94.30
94.30
99,386
Aug 24, 2026
94.00
94.55
93.70
94.10
94.10
103,081
Aug 21, 2026
94.60
94.80
93.70
94.15
94.15
101,109
Aug 20, 2026
95.15
95.20
93.75
94.60
94.60
117,974
Aug 19, 2026
95.60
96.00
94.50
94.80
94.80
78,663
Aug 18, 2026
95.65
96.40
95.25
95.25
95.25
84,881
Aug 17, 2026
95.80
96.50
95.30
96.05
96.05
120,117
Aug 14, 2026
95.10
95.95
94.70
95.95
95.95
83,740
Aug 13, 2026
95.50
95.80
94.70
95.25
95.25
142,912
Aug 12, 2026
95.55
95.65
94.55
95.05
95.05
141,840
Aug 11, 2026
95.00
96.10
95.00
95.60
95.60
121,808
Aug 10, 2026
95.65
95.85
93.95
95.30
95.30
144,355
Aug 7, 2026
96.80
97.45
96.30
96.75
96.75
124,263
Aug 6, 2026
96.85
97.30
95.80
97.10
97.10
155,214
Aug 5, 2026
96.60
96.85
96.00
96.80
96.80
181,654
Aug 4, 2026
97.05
97.20
95.90
96.60
96.60
152,254
Aug 3, 2026
95.05
97.00
95.05
96.65
96.65
184,769
Jul 31, 2026
94.00
95.70
93.55
94.35
94.35
180,165
Jul 30, 2026
92.50
94.95
91.65
94.00
94.00
244,941
Jul 29, 2026
89.40
89.60
88.25
88.35
88.35
142,268
Jul 28, 2026
88.50
89.50
88.50
89.05
89.05
162,858
Jul 27, 2026
88.40
88.80
88.00
88.65
88.65
153,206
Jul 24, 2026
87.50
88.65
87.45
87.55
87.55
139,008
Jul 23, 2026
87.80
88.20
87.05
87.55
87.55
162,787
Jul 22, 2026
88.90
88.95
87.90
87.90
87.90
165,378
Jul 21, 2026
89.00
89.20
88.15
88.95
88.95
111,629
Jul 20, 2026
89.10
90.40
88.90
88.90
88.90
141,254
Jul 17, 2026
89.35
89.80
88.40
89.30
89.30
132,853
Jul 16, 2026
89.50
89.85
89.15
89.85
89.85
106,493
Jul 15, 2026
89.10
89.80
88.45
89.20
89.20
131,435
Jul 14, 2026
87.55
89.25
87.55
89.10
89.10
123,666
Jul 13, 2026
87.00
88.20
87.00
88.20
88.20
169,568
Jul 10, 2026
87.30
88.15
86.60
87.50
87.50
111,553
Jul 9, 2026
87.70
88.05
86.45
87.25
87.25
142,859
Jul 8, 2026
88.15
88.15
86.10
86.55
86.55
165,443
Jul 7, 2026
89.45
90.05
87.90
88.30
88.30
154,176
Jul 6, 2026
87.40
89.90
87.40
89.45
89.45
202,186
Jul 3, 2026
86.40
87.30
86.40
87.30
87.30
116,456
Jul 2, 2026
83.95
86.05
83.80
86.05
86.05
144,345
Jul 1, 2026
83.85
84.10
83.15
83.85
83.85
106,552
Jun 30, 2026
83.40
84.30
83.00
83.95
83.95
157,324
Jun 29, 2026
83.30
83.75
82.50
82.50
82.50
146,684
Jun 26, 2026
83.00
83.40
82.45
83.40
83.40
188,847
Jun 25, 2026
82.95
83.85
82.95
83.15
83.15
132,332
Jun 24, 2026
85.00
85.05
82.95
82.95
82.95
171,588
Jun 23, 2026
83.80
85.60
83.30
85.00
85.00
173,872
Jun 22, 2026
83.95
84.45
83.85
84.45
84.45
114,093
Jun 19, 2026
84.20
84.50
83.45
83.45
83.45
465,921
Jun 18, 2026
84.80
85.05
84.05
84.30
84.30
152,358
Jun 17, 2026
84.00
84.85
83.70
84.70
84.70
160,480
Jun 16, 2026
83.25
84.40
83.25
83.90
83.90
138,861
Jun 15, 2026
83.85
84.30
83.25
83.25
83.25
154,624
Jun 12, 2026
80.80
82.55
80.75
82.55
82.55
208,877
Jun 11, 2026
80.80
81.35
79.65
79.65
79.65
160,025
Jun 10, 2026
80.85
81.45
80.05
80.85
80.85
158,932
Jun 9, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
80.85
82.30
80.55
80.65
80.65
210,495
Jun 8, 2026
84.75
86.15
84.55
85.10
80.85
157,850
Jun 5, 2026
84.40
85.80
84.40
85.15
80.90
189,012
Jun 4, 2026
83.65
85.05
83.35
84.55
80.33
181,514
Jun 3, 2026
83.95
84.55
82.90
83.65
79.47
157,910
Jun 2, 2026
84.75
85.10
84.03
84.25
80.04
131,102
Jun 1, 2026
83.80
84.65
83.50
84.00
79.80
129,377
May 29, 2026
84.20
84.75
83.65
83.95
79.76
480,604
May 28, 2026
85.05
85.30
83.65
84.10
79.90
182,596
May 27, 2026
86.25
86.55
85.25
85.25
80.99
118,643
May 26, 2026
87.00
87.30
85.90
86.10
81.80
162,144
May 25, 2026
86.75
87.45
86.70
87.00
82.66
61,339
May 22, 2026
86.25
86.50
85.60
85.70
81.42
129,301
May 21, 2026
86.00
86.80
85.75
85.80
81.52
118,519
May 20, 2026
84.70
86.70
84.25
86.05
81.75
110,140
May 19, 2026
84.75
85.90
84.45
84.90
80.66
156,926
May 18, 2026
84.40
85.00
83.90
84.55
80.33
151,678
May 15, 2026
85.35
85.95
84.85
84.85
80.61
129,712
May 14, 2026
86.05
86.45
85.55
85.85
81.56
137,119
May 13, 2026
85.20
85.60
84.40
84.95
80.71
122,319
May 12, 2026
85.15
85.85
84.30
84.45
80.23
118,978
May 11, 2026
85.20
86.25
85.00
85.70
81.42
150,169
May 8, 2026
84.20
84.60
83.75
84.60
80.37
120,621
May 7, 2026
84.60
85.40
84.40
84.60
80.37
141,600
May 6, 2026
82.80
84.60
82.35
83.95
79.76
165,707
May 5, 2026
82.05
83.35
82.00
83.35
79.19
134,291
May 4, 2026
82.20
83.10
81.25
81.90
77.81
142,364
Apr 30, 2026
80.50
82.50
79.95
82.20
78.09
263,922
Apr 29, 2026
77.00
81.20
76.90
81.15
77.10
406,528
Apr 28, 2026
76.65
77.00
75.90
75.95
72.16
143,921
Apr 27, 2026
76.70
77.10
76.25
76.55
72.73
93,220
Apr 24, 2026
76.85
76.90
75.90
76.45
72.63
96,144
Apr 23, 2026
77.10
77.70
76.60
77.25
73.39
122,261
Apr 22, 2026
77.80
78.20
77.25
77.25
73.39
101,394
Apr 21, 2026
77.80
78.60
77.45
77.85
73.96
96,153
Apr 20, 2026
78.00
78.20
77.30
77.75
73.87
110,606
Apr 17, 2026
76.85
79.35
76.75
79.05
75.10
127,922
Apr 16, 2026
77.80
77.95
76.55
76.90
73.06
109,512
Apr 15, 2026
77.60
78.10
77.35
77.50
73.63
101,012
Apr 14, 2026
76.20
77.65
76.05
77.60
73.72
166,905
Apr 13, 2026
74.80
75.85
74.40
75.65
71.87
160,505
Apr 10, 2026
75.15
76.65
75.00
75.50
71.73
145,862
Apr 9, 2026
75.45
75.70
74.80
75.70
71.92
118,729
Apr 8, 2026
75.25
76.80
75.00
75.25
71.49
206,348
Apr 7, 2026
74.20
74.80
72.10
72.20
68.59
183,008
Apr 2, 2026
74.80
75.00
73.60
74.10
70.40
163,581
Apr 1, 2026
75.55
76.45
75.20
75.85
72.06
167,416
Mar 31, 2026
73.20
73.80
72.70
73.35
69.69
222,465
Mar 30, 2026
72.65
73.35
72.20
73.05
69.40
137,318
Mar 27, 2026
72.80
73.25
71.85
72.65
69.02
130,820
Mar 26, 2026
72.50
73.15
72.30
72.60
68.97
125,176
Mar 25, 2026
72.60
73.95
72.60
73.25
69.59
149,755
Mar 24, 2026
72.00
72.40
71.25
71.75
68.17
223,337
Mar 23, 2026
70.40
73.60
69.35
72.10
68.50
187,368
Mar 20, 2026
73.50
73.80
71.45
71.60
68.02
311,822
Mar 19, 2026
73.65
74.05
72.90
73.00
69.35
127,962
Mar 18, 2026
75.10
75.70
73.90
74.55
70.83
141,532
Mar 17, 2026
74.00
75.15
73.85
74.30
70.59
107,374
Mar 16, 2026
73.90
74.65
73.50
74.15
70.45
108,822
Mar 13, 2026
73.60
74.70
72.90
74.10
70.40
150,609
Mar 12, 2026
74.50
75.00
73.60
74.25
70.54
150,423
Mar 11, 2026
75.55
75.95
74.90
75.00
71.25
127,741
Mar 10, 2026
75.45
76.95
75.45
75.90
72.11
173,365
Mar 9, 2026
72.80
74.10
72.20
74.10
70.40
155,072
Mar 6, 2026
76.00
76.50
73.95
74.90
71.16
165,128
Mar 5, 2026
77.40
77.60
75.40
75.60
71.82
206,462
Mar 4, 2026
77.00
78.25
76.45
77.80
73.91
147,923
Mar 3, 2026
78.95
78.95
76.00
77.20
73.34
179,816
Mar 2, 2026
79.00
80.25
78.00
79.85
75.86
169,891
Feb 27, 2026
81.35
82.10
80.80
81.05
77.00
270,752
Feb 26, 2026
80.00
81.40
79.50
81.40
77.33
173,527
Feb 25, 2026
79.25
80.00
79.20
80.00
76.00
103,522
Feb 24, 2026
79.00
79.40
78.15
78.95
75.01
86,111
Feb 23, 2026
79.20
79.75
78.80
79.10
75.15
114,257
Feb 20, 2026
78.20
79.30
77.85
79.30
75.34
99,971
Feb 19, 2026
77.85
78.90
77.30
77.75
73.87
124,935
Feb 18, 2026
76.90
78.40
76.60
77.95
74.06
118,196
Feb 17, 2026
75.80
76.90
75.75
76.90
73.06
220,335
Feb 16, 2026
76.40
76.65
76.00
76.00
72.20
119,933
Feb 13, 2026
76.40
76.60
75.30
75.90
72.11
174,731
Feb 12, 2026
78.00
79.00
76.40
76.40
72.58
183,436
Feb 11, 2026
78.50
79.10
77.25
77.25
73.39
241,174
Feb 10, 2026
78.90
80.00
78.85
78.85
74.91
183,789
Feb 9, 2026
79.00
80.50
78.20
78.75
74.82
264,351
Feb 6, 2026
78.50
79.30
77.65
78.15
74.25
241,771
Feb 5, 2026
80.20
80.95
78.85
79.15
75.20
231,494
Feb 4, 2026
79.35
81.70
79.35
80.35
76.34
200,238
Feb 3, 2026
81.65
82.30
78.70
78.70
74.77
371,427
Feb 2, 2026
74.65
77.35
74.15
77.35
73.49
324,985
Jan 30, 2026
74.80
75.60
74.60
74.95
71.21
174,567
Jan 29, 2026
74.90
75.45
74.55
74.85
71.11
152,997
Jan 28, 2026
74.85
74.85
73.80
74.65
70.92
146,193
Jan 27, 2026
74.55
75.30
74.45
74.90
71.16
122,284
Jan 26, 2026
74.25
74.90
74.05
74.50
70.78
84,090
Jan 23, 2026
74.30
74.40
73.80
74.25
70.54
84,894
Jan 22, 2026
73.95
74.80
73.75
74.60
70.87
125,498
Jan 21, 2026
73.20
73.65
72.50
73.10
69.45
120,387
Jan 20, 2026
74.00
74.05
72.85
73.25
69.59
137,933
Jan 19, 2026
73.90
74.50
73.55
74.35
70.64
119,247
Jan 16, 2026
74.85
75.40
74.70
75.05
71.30
111,662
Jan 15, 2026
73.70
74.80
73.70
74.80
71.06
118,318
Jan 14, 2026
73.40
73.50
72.95
73.45
69.78
130,947
Jan 13, 2026
74.50
74.75
73.15
73.35
69.69
129,788
Jan 12, 2026
74.35
74.75
72.80
74.45
70.73
130,387
Jan 9, 2026
74.05
74.60
72.90
74.60
70.87
197,282
Jan 8, 2026
71.40
71.80
70.70
71.65
68.07
103,439
Jan 7, 2026
72.05
72.70
71.40
71.40
67.83
111,678
Jan 6, 2026
72.45
72.50
71.50
71.95
68.36
138,876
Jan 5, 2026
71.30
72.45
70.40
72.45
68.83
166,430
Jan 2, 2026
70.70
71.70
70.50
71.20
67.64
75,895
Dec 31, 2025
70.85
70.85
70.40
70.60
67.07
27,851
Dec 30, 2025
70.10
71.10
70.10
70.90
67.36
76,045
Dec 29, 2025
70.05
70.70
69.90
70.20
66.69
92,433
Dec 24, 2025
70.00
70.15
69.80
70.00
66.50
39,527
Dec 23, 2025
69.55
70.15
69.40
70.00
66.50
109,742
Dec 22, 2025
69.30
69.70
69.10
69.70
66.22
82,757
Dec 19, 2025
69.15
69.65
68.90
69.45
65.98
363,539
Dec 18, 2025
68.50
69.25
68.10
69.25
65.79
157,010
Dec 17, 2025
68.20
68.55
67.80
68.40
64.98
128,335
Dec 16, 2025
67.80
68.65
67.70
68.15
64.75
116,804
Dec 15, 2025
67.00
67.95
66.90
67.95
64.56
91,564
Dec 12, 2025
67.25
68.00
66.60
66.95
63.61
97,841
Dec 11, 2025
67.00
67.75
66.70
67.00
63.65
131,714
Dec 10, 2025
67.80
67.80
66.80
67.10
63.75
72,729
Dec 9, 2025
68.30
68.65
67.80
67.80
64.41
97,406
Dec 8, 2025
68.00
68.55
67.75
68.30
64.89
99,928
Dec 5, 2025
68.45
68.90
67.80
67.80
64.41
133,755
Dec 4, 2025
68.50
68.80
67.75
68.50
65.08
126,598
Dec 3, 2025
69.10
69.15
67.60
68.20
64.79
146,518
Dec 2, 2025
68.75
69.15
68.20
69.15
65.70
109,664
Dec 1, 2025
68.90
68.90
67.90
68.45
65.03
110,472
Nov 28, 2025
69.00
69.20
68.50
69.00
65.55
134,296
Nov 27, 2025
68.50
69.05
68.20
69.00
65.55
54,879
Nov 26, 2025
68.00
68.65
67.45
68.40
64.98
135,835
Nov 25, 2025
67.10
67.95
66.45
67.85
64.46
82,383
Nov 24, 2025
66.65
67.50
66.55
67.25
63.89
452,508
Nov 21, 2025
65.10
66.25
64.85
66.25
62.94
112,324
Nov 20, 2025
65.35
66.10
65.30
65.80
62.51
105,019
Nov 19, 2025
64.40
65.20
63.35
65.20
61.94
152,584
Nov 18, 2025
65.15
65.75
63.60
64.20
60.99
280,146
Nov 17, 2025
66.70
67.30
66.30
66.60
63.27
136,263
Nov 14, 2025
66.70
66.70
65.75
66.65
63.32
144,431
Nov 13, 2025
67.75
68.05
67.10
67.25
63.89
92,326
Nov 12, 2025
67.80
67.95
66.85
67.50
64.13
129,073
Nov 11, 2025
66.80
67.80
66.80
67.45
64.08
96,133
Nov 10, 2025
67.55
67.80
66.75
66.85
63.51
134,611
Nov 7, 2025
66.70
67.65
66.50
66.65
63.32
183,391
Nov 6, 2025
63.70
67.35
63.50
66.40
63.08
404,748
Nov 5, 2025
64.15
64.70
64.00
64.30
61.09
82,860
Nov 4, 2025
64.05
64.50
63.60
64.40
61.18
110,151
Nov 3, 2025
63.90
64.90
63.80
64.45
61.23
111,641
Oct 31, 2025
64.60
65.00
64.00
64.30
61.09
143,859
Oct 30, 2025
63.70
64.85
63.30
64.50
61.28
196,222
