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
February 20, 2026	17,292	17,334	17,334	17,344	17,267.87	1,782
February 19, 2026	17,434	17,315	17,315	17,434	17,315	444
February 18, 2026	17,310	17,373	17,373	17,398	17,278	692
February 17, 2026	17,154	17,239	17,239	17,239	16,987.77	153
February 16, 2026	17,256	17,185	17,185	17,256	17,185	454
February 13, 2026	17,449.71	17,488	17,488	17,518	17,416	855
February 12, 2026	17,576	17,409	17,409	17,624.13	17,409	965
February 11, 2026	17,604.49	17,525	17,525	17,647.91	17,525	852
February 10, 2026	17,542.89	17,536	17,536	17,705.11	17,536	697
February 09, 2026	17,269.43	17,330	17,330	17,330	17,198.13	1,181
February 06, 2026	16,803.46	17,047	17,047	17,103.28	16,803.46	703
February 05, 2026	16,621	16,621	16,621	16,621	16,621	0
February 04, 2026	16,634	16,809	16,809	16,817.68	16,610	188
February 03, 2026	16,533.99	16,423	16,423	16,533.99	16,423	847
February 02, 2026	16,156	16,271	16,271	16,271	16,156	60
January 30, 2026	16,202	16,171	16,171	16,202	16,171	60
January 29, 2026	16,113.7	15,957	15,957	16,115.92	15,957	239
January 28, 2026	15,963.02	15,959	15,959	15,963.02	15,839.06	1,132
January 27, 2026	16,106	16,083	16,083	16,106	16,044	1,058
January 26, 2026	16,091.44	16,018	16,018	16,150	16,006	822
January 23, 2026	16,420.61	16,260	16,260	16,420.61	16,260	34
January 22, 2026	16,433.36	16,468	16,468	16,573.35	16,432.33	1,668
January 21, 2026	16,270	16,364	16,364	16,364	16,250	387
January 20, 2026	16,364.75	16,278	16,278	16,364.75	16,184.24	1,119
January 19, 2026	16,644.16	16,502	16,502	16,644.16	16,502	118
January 16, 2026	16,604	16,508	16,508	16,604	16,494	149
January 15, 2026	16,623.65	16,551	16,551	16,686	16,551	1,127
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

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