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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.82	19.85	19.85	19.85	19.82	2
January 13, 2026	19.95	20.01	20.01	20.01	19.95	2
January 12, 2026	19.87	19.93	19.93	19.94	19.76	29,916
January 09, 2026	19.77	19.83	19.83	19.87	19.77	1,228
January 08, 2026	19.64	19.69	19.69	19.69	19.58	85
January 07, 2026	19.7	19.76	19.76	19.76	19.7	40,931
January 06, 2026	19.68	19.69	19.69	19.83	19.68	12,139
January 05, 2026	19.42	19.56	19.56	19.59	19.42	46
January 02, 2026	19.5	19.35	19.35	19.52	19.35	3,288
December 31, 2025	19.32	19.28	19.28	19.32	19.28	839
December 30, 2025	19.39	19.42	19.42	19.42	19.39	25
December 29, 2025	19.42	19.36	19.36	19.42	19.25	3,706
December 24, 2025	19.45	19.52	19.52	19.52	19.45	3
December 23, 2025	19.53	19.51	19.51	19.53	19.5	3,768
December 22, 2025	19.44	19.58	19.58	19.62	19.44	4,509
December 19, 2025	19.26	19.38	19.38	19.47	19.26	126
December 18, 2025	19.04	19.29	19.29	19.29	19.04	252
December 17, 2025	19.56	19.15	19.15	19.56	19.15	10,836
December 16, 2025	19.18	19.18	19.18	19.3	19.18	483
December 15, 2025	19.48	19.55	19.55	19.55	19.42	3,807
December 12, 2025	19.61	19.43	19.43	19.63	19.43	490
December 11, 2025	19.3	19.27	19.27	19.32	18.9	43
December 10, 2025	19.45	19.45	19.45	19.51	19.45	895
December 09, 2025	19.68	19.64	19.64	19.68	19.59	20
December 08, 2025	19.75	19.55	19.55	19.75	19.55	173
December 05, 2025	19.61	19.63	19.63	19.68	19.57	859
December 04, 2025	19.49	19.42	19.42	19.49	19.42	1
December 03, 2025	19.28	19.26	19.26	19.31	19.21	482
December 02, 2025	19.19	19.19	19.19	19.27	19.19	14
December 01, 2025	19.12	19.18	19.18	19.18	19.12	1,277
November 28, 2025	19.27	19.14	19.14	19.27	19.14	5,820
November 27, 2025	19.06	19.09	19.09	19.11	19.06	20
November 26, 2025	19.02	19.05	19.05	19.05	19.02	16
November 25, 2025	18.55	18.67	18.67	18.67	18.5	2,546
November 24, 2025	18.8	18.8	18.8	18.8	18.8	95
November 21, 2025	18.42	18.5	18.5	18.5	18.38	40,636
November 20, 2025	19.35	19.12	19.12	19.41	19.12	3
November 19, 2025	18.93	19.11	19.11	19.18	18.93	1,385
November 18, 2025	19.07	18.95	18.95	19.07	18.91	14
November 17, 2025	19.55	19.36	19.36	19.57	19.36	2,029
November 14, 2025	19.58	19.76	19.76	19.76	19.27	4,542
November 13, 2025	20.01	19.78	19.78	20.02	19.78	17
November 12, 2025	20.19	20.13	20.13	20.24	20.13	24
November 11, 2025	20.15	19.93	19.93	20.15	19.93	13
November 10, 2025	20.03	19.93	19.93	20.05	19.93	127
November 07, 2025	19.98	19.4	19.4	19.98	19.4	13,456
November 06, 2025	20.27	19.84	19.84	20.31	19.84	5,896
November 05, 2025	20.08	20.26	20.26	20.26	20.07	5,554
November 04, 2025	20.53	20.32	20.32	20.53	20.25	5,939
November 03, 2025	20.64	20.71	20.71	20.71	20.57	170
October 31, 2025	20.69	20.53	20.53	20.69	20.53	2,314
October 30, 2025	20.38	20.38	20.38	20.4	20.22	56,717
October 29, 2025	20.42	20.3	20.3	20.54	20.3	33,135
October 28, 2025	19.79	19.99	19.99	20.13	19.78	71,000
October 27, 2025	19.64	19.74	19.74	19.74	19.62	6,925
October 24, 2025	19.43	19.43	19.43	19.43	19.43	11
October 23, 2025	18.71	19	19	19	18.71	2,383
October 22, 2025	19.06	18.64	18.64	19.06	18.64	4,354
October 21, 2025	18.99	18.99	18.99	18.99	18.99	34
October 20, 2025	18.98	18.9	18.9	18.98	18.75	9

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