Amundi IBEX 35 UCITS ETF - CS1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,995.87	40,305	40,305	40,305	39,940	1,600
February 19, 2026	40,315	39,980	39,980	40,335.29	39,800	461
February 18, 2026	39,965	40,280	40,280	40,400	39,880	850
February 17, 2026	39,490	39,870	39,870	39,940	39,490	461
February 16, 2026	39,264.85	39,455	39,455	39,524.98	39,170	1,315
February 13, 2026	39,480	39,005	39,005	39,615	38,865	2,502
February 12, 2026	40,124.25	39,497.5	39,497.5	40,190	39,480	711
February 11, 2026	40,045	39,825	39,825	40,330	39,680	1,596
February 10, 2026	40,310	40,115	40,115	40,441.02	40,100	1,921
February 09, 2026	39,940	40,210	40,210	40,210	39,880	1,892
February 06, 2026	39,005.36	39,555	39,555	39,625	38,960	2,023
February 05, 2026	39,505	39,225	39,225	39,855	39,210	1,378
February 04, 2026	39,420	39,792.5	39,792.5	39,990	39,300	1,819
February 03, 2026	39,865	39,652.5	39,652.5	40,025	39,521.89	998
February 02, 2026	39,160	39,727.5	39,727.5	39,830	39,160	10,969
January 30, 2026	39,081.07	39,267.5	39,267.5	39,480	38,860	2,526
January 29, 2026	38,878.61	38,670	38,670	39,157.61	38,653.32	2,374
January 28, 2026	39,411.39	38,757.5	38,757.5	39,415	38,620	1,323
January 27, 2026	39,075	39,335	39,335	39,375	38,935	1,354
January 26, 2026	38,735	38,930	38,930	39,013	38,630	805
January 23, 2026	38,864.96	38,565	38,565	38,945	38,505	307
January 22, 2026	38,961.66	39,062.5	39,062.5	39,150	38,723.94	1,637
January 21, 2026	38,605	38,582.5	38,582.5	38,685	38,220	2,461
January 20, 2026	38,500	38,517.5	38,517.5	38,665	38,358.88	3,370
January 19, 2026	38,560	38,865	38,865	38,957.5	38,482.47	1,956
January 16, 2026	38,903.53	38,880	38,880	38,910	38,690	1,817
January 15, 2026	38,940	38,894.87	38,894.87	39,010	38,756.49	1,514
January 14, 2026	39,096.18	38,950	38,950	39,220	38,895	3,886
January 13, 2026	39,000	38,850	38,850	39,170	38,755	3,174
January 12, 2026	38,856.36	38,890	38,890	38,920	38,380	1,396
January 09, 2026	38,982.35	38,685	38,685	39,080	38,600	1,916
January 08, 2026	38,565	38,727.5	38,727.5	38,833	38,565	2,491
January 07, 2026	38,705	38,630	38,630	38,740	38,507	9,447
January 06, 2026	38,715.92	38,695	38,695	38,860	38,519.47	1,096
January 05, 2026	38,665	38,660	38,660	38,900	38,310.88	3,182
January 02, 2026	38,125	38,520	38,520	38,565	38,065	1,921
December 31, 2025	38,277.72	38,222.5	38,222.5	38,340	38,060	566
December 30, 2025	37,865	38,380	38,380	38,465	37,865	3,475
December 29, 2025	38,010	37,935	37,935	38,065	37,850	492
December 24, 2025	37,863.21	37,962.5	37,962.5	38,115	37,805	733
December 23, 2025	37,860	37,980	37,980	38,032.75	37,720	3,718
December 22, 2025	38,095	37,990	37,990	38,095	37,750	407
December 19, 2025	38,060	38,155.41	38,155.41	38,200	37,880	1,252
December 18, 2025	37,705	37,990	37,990	38,155	37,625	2,395
December 17, 2025	37,766	37,612.5	37,612.5	37,817.39	37,612.5	1,161
December 16, 2025	37,865	37,592.5	37,592.5	37,975	37,592.5	2,038
December 15, 2025	37,820.06	37,907.5	37,907.5	37,907.5	37,585	1,554
December 12, 2025	37,613.5	37,375	37,375	37,770	37,375	757
December 11, 2025	37,090	37,400	37,400	37,496.38	37,075	802
December 10, 2025	36,990	36,985	36,985	37,030	36,877.05	285
December 09, 2025	37,075	36,985	36,985	37,075	36,825	683
December 08, 2025	37,030	36,850	36,850	37,075	36,777.8	1,028
December 05, 2025	37,090	36,823.3	36,823.3	37,164.47	36,823.3	1,907
December 04, 2025	36,825	36,932.5	36,932.5	36,955	36,765	3,140
December 03, 2025	36,800	36,645	36,645	37,150	36,645	7,143
December 02, 2025	36,535	36,592.5	36,592.5	36,845	36,520	1,975
December 01, 2025	36,260	36,400	36,400	36,447.5	36,095	1,085
November 28, 2025	36,250	36,262.5	36,262.5	36,345	36,070	947
November 27, 2025	36,202	36,202.5	36,218	36,317.8	36,020	1,978
November 26, 2025	35,983.02	36,250	36,250	36,250	35,860	1,387

Amundi IBEX 35 UCITS ETF (CS1.L) LSE