Amundi MSCI Smart Mobility UCITS ETF Capitalisation - ELCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	18.98	18.9	18.9	18.98	18.75	9
October 17, 2025	18.29	18.63	18.63	18.77	18.26	8,666
October 16, 2025	18.8	18.69	18.69	18.8	18.69	119
October 15, 2025	18.86	18.78	18.78	18.91	18.78	536
October 14, 2025	18.58	18.5	18.5	18.58	18.4	6,084
October 13, 2025	18.48	18.58	18.58	18.62	18.47	15,348
October 10, 2025	18.88	18.43	18.43	19.02	18.43	1,587
October 09, 2025	19.18	19.14	19.14	19.18	19.14	38
October 08, 2025	18.93	18.96	18.96	18.96	18.92	7
October 07, 2025	19.13	18.86	18.86	19.13	18.86	966
October 06, 2025	18.99	19.08	19.08	19.09	18.99	6,142
October 03, 2025	18.93	18.89	18.89	18.96	18.86	741
October 02, 2025	18.51	18.71	18.71	18.81	18.51	543
October 01, 2025	18.35	18.5	18.5	18.53	18.32	249
September 30, 2025	18.46	18.43	18.43	18.46	18.43	18
September 29, 2025	18.52	18.47	18.47	18.52	18.47	3,988
September 26, 2025	18.2	18.25	18.25	18.26	18.15	15,854
September 25, 2025	18.37	18.36	18.36	18.39	18.34	12,579
September 24, 2025	18.22	18.32	18.32	18.32	18.22	410
September 23, 2025	18.19	18.18	18.18	18.24	18.18	4,518
September 22, 2025	18.04	18.17	18.17	18.19	18.03	8,297
September 19, 2025	17.97	17.97	17.97	17.97	17.97	0
September 18, 2025	17.75	17.9	17.9	17.9	17.75	152
September 17, 2025	17.68	17.56	17.56	17.95	17.56	268
September 16, 2025	17.89	17.72	17.72	17.89	17.7	40,922
September 15, 2025	17.76	17.79	17.79	17.79	17.53	52,552
September 12, 2025	17.5	17.55	17.55	17.57	17.5	31
September 11, 2025	17.38	17.48	17.48	17.49	17.38	6,922
September 10, 2025	17.27	17.3	17.3	17.3	17.27	3
September 09, 2025	17.06	17.05	17.05	17.06	17.05	6
September 08, 2025	17.07	17.13	17.13	17.14	17.07	808
September 05, 2025	16.88	16.88	16.88	16.88	16.88	0
September 04, 2025	16.88	16.92	16.92	16.92	16.88	2
September 03, 2025	16.97	17.01	17.01	17.04	16.97	134
September 02, 2025	16.87	16.98	16.98	17.03	16.87	12
September 01, 2025	17.15	17.1	17.1	17.15	17.09	569
August 29, 2025	17.4	17.1	17.1	17.4	17.1	274
August 28, 2025	17.41	17.35	17.35	17.41	17.35	4
August 27, 2025	17.57	17.49	17.49	17.59	17.47	40,906
August 26, 2025	17.4	17.49	17.49	17.53	17.4	120,062
August 22, 2025	17.3	17.36	17.36	17.36	17.28	6,573
August 21, 2025	16.95	17.02	17.02	17.02	16.95	158
August 20, 2025	17.08	16.91	16.91	17.08	16.83	237
August 19, 2025	17.28	17.28	17.28	17.28	17.28	0
August 18, 2025	17.07	17.2	17.2	17.21	17.07	443
August 15, 2025	16.96	17.08	17.08	17.11	16.96	6,579
August 14, 2025	17.16	16.98	16.98	17.16	16.98	23,412
August 13, 2025	17.17	17.05	17.05	17.17	17.05	40,681
August 12, 2025	17.08	17.09	17.09	17.09	17.07	122,049
August 11, 2025	17.09	17.19	17.19	17.19	17.08	18,975
August 08, 2025	17.01	17.02	17.02	17.06	16.95	14
August 07, 2025	16.81	16.84	16.84	16.92	16.81	3
August 06, 2025	16.86	16.71	16.71	16.89	16.62	5,374
August 05, 2025	16.78	16.69	16.69	16.81	16.69	1,537
August 04, 2025	16.6	16.7	16.7	16.7	16.6	41
August 01, 2025	16.72	16.49	16.49	16.72	16.47	68
July 31, 2025	17.11	16.94	16.94	17.11	16.94	20,251
July 30, 2025	16.93	16.94	16.94	17	16.93	13
July 29, 2025	17.16	16.83	16.83	17.16	16.83	22
July 28, 2025	17.08	17	17	17.08	16.95	74

Amundi MSCI Smart Mobility UCITS ETF Capitalisation (ELCR.L) LSE