Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged - TPHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16,496	16,455	16,455	16,496	16,418.47	904
January 13, 2026	16,344.13	16,363	16,363	16,384	16,344.13	981
January 12, 2026	16,360	16,430	16,430	16,476.97	16,350	139
January 09, 2026	15,952	16,299	16,299	16,370	15,934	311
January 08, 2026	15,870.64	15,901	15,901	15,923.42	15,846.12	514
January 07, 2026	15,876.85	15,887	15,887	15,895.67	15,876.85	1,408
January 06, 2026	15,932.21	15,851	15,851	15,932.21	15,847.03	292
January 05, 2026	15,771.71	15,825	15,825	15,825	15,648	743
January 02, 2026	15,656.92	15,518	15,518	15,656.92	15,518	1,555
December 31, 2025	15,465.24	15,447	15,447	15,465.24	15,447	154
December 30, 2025	15,465.35	15,498	15,498	15,508.39	15,465.35	465
December 29, 2025	15,470.27	15,451	15,451	15,470.27	15,451	32
December 24, 2025	15,409.11	15,407	15,407	15,416.12	15,407	121
December 23, 2025	15,503.72	15,538	15,538	15,538	15,487.28	189
December 22, 2025	15,340.47	15,388	15,388	15,388	15,340.47	70
December 19, 2025	15,498	15,498	15,498	15,498	15,498	0
December 18, 2025	15,247	15,247	15,247	15,247	15,247	0
December 17, 2025	15,236	15,207	15,207	15,236	15,207	184
December 16, 2025	15,267	15,278	15,278	15,305.92	15,267	158
December 15, 2025	15,509	15,509	15,509	15,509	15,509	0
December 12, 2025	15,418.47	15,353	15,353	15,418.47	15,353	384
December 11, 2025	15,185.22	15,310	15,310	15,322	15,185.22	447
December 10, 2025	15,290	15,312	15,312	15,312	15,282.3	148
December 09, 2025	15,340.42	15,376	15,376	15,376	15,330.08	293
December 08, 2025	15,287.33	15,219	15,219	15,287.33	15,219	66
December 05, 2025	15,166.68	15,207	15,207	15,207	15,166.68	40
December 04, 2025	15,298	15,177	15,177	15,298	15,177	15
December 03, 2025	14,994	14,994	14,994	14,994	14,994	0
December 02, 2025	15,076	15,048	15,048	15,125.96	15,048	561
December 01, 2025	15,020.11	15,073	15,073	15,073	15,020.11	493
November 28, 2025	15,205.41	15,208	15,208	15,208	15,203.06	162
November 27, 2025	15,185.17	15,180	15,180	15,185.17	15,180	172
November 26, 2025	15,118	15,223	15,223	15,223	15,114	1,706
November 25, 2025	14,897.17	14,963	14,963	14,963	14,897.17	40
November 24, 2025	14,985	14,985	14,985	14,985	14,985	0
November 21, 2025	14,832.92	14,814	14,814	14,846	14,761.06	259
November 20, 2025	14,899.35	14,879	14,879	14,899.35	14,879	80
November 19, 2025	14,670	14,773	14,773	14,818	14,653.53	475
November 18, 2025	14,643.7	14,694	14,694	14,694	14,643.7	229
November 17, 2025	15,100	15,051	15,051	15,100	15,040	135
November 14, 2025	15,064	15,165	15,165	15,165	14,996	74
November 13, 2025	15,116.64	15,049	15,049	15,116.64	15,049	132
November 12, 2025	15,200	15,227	15,227	15,233.69	15,200	132
November 11, 2025	14,974	15,003	15,003	15,003	14,974	360
November 10, 2025	14,942	14,942	14,942	14,942	14,942	0
November 07, 2025	14,743	14,743	14,743	14,743	14,743	0
November 06, 2025	14,941.64	14,801	14,801	14,941.64	14,801	107
November 05, 2025	14,747.98	14,847	14,847	14,847	14,701.95	45
November 04, 2025	14,870	14,868	14,868	14,870	14,866	513
November 03, 2025	14,935.82	14,935	14,935	14,969.15	14,935	146
October 31, 2025	14,991.74	15,000	15,000	15,004.88	14,991.74	714
October 30, 2025	14,975	14,975	14,975	14,975	14,975	0
October 29, 2025	14,744.98	14,783	14,783	14,783	14,744.98	26
October 28, 2025	14,792	14,877	14,877	14,877	14,792	444
October 27, 2025	14,952	14,935	14,935	14,959.4	14,951.66	570
October 24, 2025	14,764	14,767	14,767	14,767	14,764	40
October 23, 2025	14,676.3	14,676	14,676	14,676.3	14,676	634
October 22, 2025	14,656	14,585	14,585	14,656	14,585	6
October 21, 2025	14,612	14,649	14,649	14,682	14,612	1,509
October 20, 2025	14,643.78	14,688	14,688	14,706.3	14,643.78	4,320

Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged (TPHG.L) LSE