Amundi S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	64.000	64.000	64.000	64.000	60.815	103
2025-11-03	64.500	64.550	64.450	64.550	61.338	533
2025-10-31	64.550	64.700	64.300	64.300	61.100	1,427
2025-10-30	64.550	64.550	64.500	64.500	61.290	212
2025-10-29	63.550	64.050	63.300	63.550	60.387	3,437
2025-10-28	66.300	67.300	61.450	62.950	59.817	1,320
2025-10-27	67.100	67.100	66.950	66.950	63.618	220
2025-10-24	66.300	66.300	66.300	66.300	63.001	0
2025-10-23	66.150	66.150	65.800	65.800	62.525	12
2025-10-22	66.250	66.250	66.250	66.250	62.953	159
2025-10-21	66.350	66.350	66.200	66.200	62.906	2
2025-10-20	66.050	66.050	66.050	66.050	62.763	30
2025-10-17	67.100	67.100	67.100	67.100	63.761	0
2025-10-16	67.100	67.100	67.100	67.100	63.761	140
2025-10-15	67.900	67.900	67.150	67.150	63.808	1,578
2025-10-14	66.900	66.900	66.900	66.900	63.571	0
2025-10-13	67.450	67.450	67.450	67.450	64.093	0
2025-10-10	68.100	68.100	68.100	68.100	64.711	190
2025-10-09	68.800	68.900	68.500	68.500	65.091	82
2025-10-08	68.300	68.300	68.300	68.300	64.901	8
2025-10-07	68.050	68.050	68.050	68.050	64.663	1
2025-10-06	68.550	68.550	67.450	68.100	64.711	207
2025-10-03	67.400	67.400	67.400	67.400	64.046	0
2025-10-02	67.400	67.400	67.400	67.400	64.046	0
2025-10-01	67.400	67.400	67.400	67.400	64.046	0
2025-09-30	67.400	67.400	67.400	67.400	64.046	0
2025-09-29	66.700	66.700	66.700	66.700	63.381	2
2025-09-26	66.050	66.050	66.050	66.050	62.763	0
2025-09-25	66.050	66.050	66.050	66.050	62.763	0
2025-09-24	66.250	66.250	66.050	66.050	62.763	1,500
2025-09-23	66.350	66.350	66.350	66.350	63.048	50
2025-09-22	66.100	66.250	66.100	66.250	62.953	24
2025-09-19	65.400	66.000	65.400	65.950	62.668	2,080
2025-09-18	64.550	65.000	64.550	65.000	61.765	29
2025-09-17	63.700	63.700	63.700	63.700	60.530	0
2025-09-16	63.800	63.800	63.800	63.800	60.625	2
2025-09-15	64.300	64.300	64.300	64.300	61.100	0
2025-09-12	63.800	63.800	63.700	63.700	60.530	49
2025-09-11	63.650	63.650	63.650	63.650	60.482	0
2025-09-10	63.650	63.650	63.650	63.650	60.482	0
2025-09-09	63.000	63.000	63.000	63.000	59.865	150
2025-09-08	62.250	62.850	62.250	62.850	59.722	50
2025-09-05	63.250	63.250	62.100	62.100	59.010	2,680
2025-09-04	62.800	62.800	62.800	62.800	59.675	0
2025-09-03	61.650	62.200	61.600	62.200	59.105	370
2025-09-02	61.850	61.850	61.850	61.850	58.772	13
2025-09-01	62.650	62.700	61.500	61.500	58.439	400
2025-08-29	63.500	63.500	63.050	63.200	60.055	278
2025-08-28	63.750	63.750	63.750	63.750	60.577	0
2025-08-27	63.900	63.900	63.600	63.600	60.435	32
2025-08-26	63.100	63.650	63.100	63.650	60.482	230
2025-08-25	66.550	66.650	66.550	66.650	63.333	86
2025-08-22	66.450	66.450	66.250	66.250	62.953	15
2025-08-21	65.650	65.650	65.650	65.650	62.383	0
2025-08-20	65.600	65.650	65.600	65.650	62.383	23
2025-08-19	65.700	65.700	65.600	65.600	62.335	17
2025-08-18	64.900	65.050	64.900	65.050	61.813	29
2025-08-15	65.350	65.350	65.350	65.350	62.098	70
2025-08-14	65.150	65.300	65.150	65.250	62.003	214
2025-08-13	65.600	65.600	65.600	65.600	62.335	0

← NewerPage 5 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	4.2500 EUR
2025-06-10	4.2500 EUR
2024-06-03	4.1000 EUR
2023-05-22	4.1000 EUR
2022-05-23	4.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.