Amundi Index Solutions - Amundi Index Euro Corporate SRI UCITS ETF DR - ECRP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	4,754.96	4,755.5	4,755.5	4,755.5	4,754.96	1,670
December 01, 2025	4,752	4,749.25	4,749.25	4,752	4,745.48	381
November 28, 2025	4,740	4,739.75	4,739.75	4,741.48	4,736.5	21,320
November 27, 2025	4,743.98	4,738.25	4,738.25	4,743.98	4,738.25	4,021
November 26, 2025	4,751	4,743.25	4,743.25	4,762	4,738	1,966
November 25, 2025	4,753.5	4,746	4,746	4,753.5	4,746	4,002
November 24, 2025	4,754.25	4,754.25	4,754.25	4,754.25	4,754.25	0
November 21, 2025	4,746	4,746	4,746	4,746	4,746	3,584
November 20, 2025	4,758.25	4,758.25	4,758.25	4,758.25	4,758.25	0
November 19, 2025	4,764.5	4,761.5	4,761.5	4,764.5	4,756.04	2,067
November 18, 2025	4,759.5	4,750.5	4,750.5	4,761.97	4,750.5	8,004
November 17, 2025	4,752.48	4,754	4,754	4,754	4,750.53	15
November 14, 2025	4,770	4,765.5	4,765.5	4,773.5	4,765.5	3,113
November 13, 2025	4,780	4,766.5	4,766.5	4,780	4,766.5	410
November 12, 2025	4,765.5	4,780	4,780	4,783.97	4,765.5	104
November 11, 2025	4,764.03	4,762.5	4,762.5	4,764.03	4,762.5	8
November 10, 2025	4,749.47	4,747.25	4,747.25	4,749.47	4,747.25	2
November 07, 2025	4,751.98	4,749.75	4,749.75	4,755.5	4,749.75	2,154
November 06, 2025	4,765.5	4,760.25	4,760.25	4,765.5	4,760.25	196
November 05, 2025	4,760.5	4,760.5	4,760.5	4,760.5	4,760.5	0
November 04, 2025	4,762.5	4,767.25	4,767.25	4,767.25	4,762.5	3,935
November 03, 2025	4,745.5	4,741.5	4,741.5	4,747.97	4,741.5	2,859
October 31, 2025	4,760.97	4,760.75	4,760.75	4,760.97	4,760.75	2,581
October 30, 2025	4,768.5	4,766.5	4,766.5	4,770	4,764	9,292
October 29, 2025	4,778.47	4,779.5	4,779.5	4,779.5	4,778.47	611
October 28, 2025	4,763	4,761.5	4,761.5	4,767.47	4,761.5	142
October 27, 2025	4,733.5	4,733.5	4,733.5	4,733.5	4,733.5	0
October 24, 2025	4,725	4,738.75	4,738.75	4,738.75	4,724.5	378
October 23, 2025	4,724.5	4,724.5	4,724.5	4,724.5	4,724.5	0
October 22, 2025	4,713	4,712	4,712	4,713	4,712	97
October 21, 2025	4,709.52	4,706.75	4,706.75	4,709.52	4,706.75	1
October 20, 2025	4,711	4,710	4,710	4,711	4,704.65	5,802
October 17, 2025	4,713	4,717.25	4,717.25	4,717.25	4,713	194
October 16, 2025	4,712.98	4,714	4,714	4,714	4,711.5	2,146
October 15, 2025	4,721.5	4,713	4,713	4,721.5	4,713	821
October 14, 2025	4,709.5	4,716.25	4,716.25	4,716.25	4,709.5	98
October 13, 2025	4,688	4,688	4,688	4,688	4,688	0
October 10, 2025	4,697.5	4,702	4,702	4,703.97	4,697	27,143
October 09, 2025	4,689	4,688	4,688	4,689.5	4,688	196
October 08, 2025	4,677.97	4,679.75	4,679.75	4,679.75	4,677.97	70,434
October 07, 2025	4,681.5	4,683.25	4,683.25	4,683.25	4,681.5	653
October 06, 2025	4,687.5	4,686.75	4,686.75	4,689.48	4,684	480
October 03, 2025	4,711	4,703.25	4,703.25	4,711	4,703.25	66,507
October 02, 2025	4,706	4,706	4,706	4,706	4,706	0
October 01, 2025	4,691.5	4,688.5	4,688.5	4,691.5	4,688.5	62,526
September 30, 2025	4,701	4,698.5	4,698.5	4,701	4,698.5	9,610
September 29, 2025	4,694.5	4,703	4,703	4,705	4,694.5	479
September 26, 2025	4,692.25	4,692.25	4,692.25	4,692.25	4,692.25	0
September 25, 2025	4,697.5	4,697.5	4,697.5	4,697.5	4,697.5	0
September 24, 2025	4,700.03	4,696.75	4,696.75	4,702.97	4,696.75	27
September 23, 2025	4,700	4,693.75	4,693.75	4,700	4,693.75	1,329
September 22, 2025	4,690	4,692	4,692	4,692	4,690	51,769
September 19, 2025	4,688	4,688.75	4,688.75	4,693.97	4,688	4,006
September 18, 2025	4,677	4,682	4,682	4,682	4,672.5	42,544
September 17, 2025	4,668.5	4,668.5	4,668.5	4,668.5	4,668.5	0
September 16, 2025	4,657.5	4,669.75	4,669.75	4,669.75	4,657.5	453
September 15, 2025	4,656.75	4,656.75	4,656.75	4,656.75	4,656.75	0
September 12, 2025	4,656	4,652.5	4,652.5	4,656	4,652.5	1,726
September 11, 2025	4,664.46	4,659.75	4,659.75	4,664.46	4,659.75	7,644
September 10, 2025	4,658.97	4,661.75	4,661.75	4,661.75	4,658.97	126,196

Amundi Index Solutions - Amundi Index Euro Corporate SRI UCITS ETF DR (ECRP.L) LSE