Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	87.875	88.650	87.875	87.875	87.875	7
2026-10-16	88.600	88.650	88.550	88.550	88.550	5
2026-10-15	88.300	89.700	87.725	88.450	88.450	11,066
2026-10-14	88.450	89.100	88.300	88.700	88.700	63,754
2026-10-13	88.400	89.550	88.200	88.750	88.750	6,981
2026-10-12	88.350	90.150	87.850	88.300	88.300	12,522
2026-10-09	87.575	88.250	87.300	87.925	87.925	110,808
2026-10-08	87.175	88.175	86.500	86.900	86.900	95,652
2026-10-07	88.750	89.950	87.150	88.600	88.600	8,413
2026-10-06	89.025	89.800	89.000	89.400	89.400	5,654
2026-10-05	88.350	89.150	87.925	88.700	88.700	8,005
2026-10-02	88.200	89.200	87.350	89.025	89.025	3,992
2026-10-01	90.750	90.750	87.200	87.275	87.275	6,774
2026-09-30	91.625	92.250	91.075	91.625	91.625	6,841
2026-09-29	91.775	92.500	91.200	91.578	91.578	96,858
2026-09-28	91.375	92.000	91.150	91.300	91.300	266,826
2026-09-25	91.575	92.450	91.250	91.275	91.275	252,463
2026-09-24	91.025	91.550	90.500	91.125	91.125	17,751
2026-09-23	93.175	93.350	91.400	91.675	91.675	52,938
2026-09-22	93.175	93.825	92.450	92.650	92.650	276,775
2026-09-21	92.000	93.350	92.000	93.250	93.250	314,672
2026-09-18	92.400	94.150	90.800	90.900	90.900	6,634
2026-09-17	91.025	92.450	90.900	92.250	92.250	14,422
2026-09-16	90.600	91.350	90.100	90.600	90.600	10,415
2026-09-15	93.175	93.350	89.150	90.399	90.399	9,618
2026-09-14	94.200	94.950	93.350	94.543	94.543	4,255
2026-09-11	95.025	95.150	94.550	95.025	95.025	4,359
2026-09-10	95.075	95.950	94.600	95.175	95.175	5,778
2026-09-09	96.000	96.350	94.050	94.300	94.300	134,248
2026-09-08	95.175	96.600	94.700	96.249	96.249	14,110
2026-09-07	97.525	97.700	94.700	95.385	95.385	90,982
2026-09-04	97.075	97.550	96.450	96.950	96.950	11,021
2026-09-03	95.425	97.250	95.250	97.125	97.125	17,582
2026-09-02	93.175	95.100	93.125	94.700	94.700	12,518
2026-09-01	94.200	94.250	92.800	93.750	93.750	25,668
2026-08-28	94.800	95.350	94.400	94.900	94.900	12,247
2026-08-27	94.800	95.000	93.100	93.325	93.325	21,127
2026-08-26	94.950	95.450	94.700	95.113	95.113	13,700
2026-08-25	94.400	95.500	94.250	94.616	94.616	73,044
2026-08-24	94.000	94.500	93.700	94.312	94.312	64,629
2026-08-21	94.400	94.800	93.750	94.650	94.650	8,736
2026-08-20	95.125	95.350	93.850	95.025	95.025	10,747
2026-08-19	95.325	96.000	94.700	95.675	95.675	154,383
2026-08-18	95.575	96.400	95.250	95.250	95.250	8,438
2026-08-17	95.375	96.450	95.350	96.125	96.125	3,846
2026-08-14	95.025	95.950	94.650	95.075	95.075	11,434
2026-08-13	95.175	95.800	94.750	95.625	95.625	87,401
2026-08-12	95.375	95.700	94.700	95.625	95.625	126,110
2026-08-11	95.175	96.100	95.000	95.612	95.612	47,248
2026-08-10	95.375	96.250	94.100	95.317	95.317	4,672
2026-08-07	96.400	97.500	95.450	96.750	96.750	308,484
2026-08-06	96.000	97.300	95.950	96.950	96.950	23,975
2026-08-05	96.500	97.000	96.050	96.100	96.100	73,405
2026-08-04	96.800	97.200	95.950	96.600	96.600	94,185
2026-08-03	95.050	97.000	95.050	95.972	95.972	104,158
2026-07-31	93.500	95.650	93.500	95.225	95.225	57,621
2026-07-30	91.250	94.850	91.250	94.350	94.350	340,382
2026-07-29	88.800	89.475	88.350	89.475	89.475	138,753
2026-07-28	88.500	89.550	88.500	89.016	89.016	74,426
2026-07-27	88.550	88.850	88.050	88.400	88.400	413,812

Page 1 of 2 · 65 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
2021-05-13	2.9000 EUR
2019-05-24	2.9000 EUR

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