Amundi SA (AMUN.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -0.2% vs the 50-day and +10.3% vs the 200-day average, 6.7% below the 52-week high and +51.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Amundi SA trades 0.2% below its 50-day and 10.3% above its 200-day moving average. (as of 2026-10-30)

Amundi manages investment funds and advisory mandates for retail savers, pension funds, insurers and sovereign clients across Europe and Asia. It distributes many of its retail products through agreements with Crédit Agricole and Société Générale's banking networks in France, and through partner networks and third-party distributors elsewhere.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AMUN.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	90.50	91.35	90.40	91.15	+0.11%	165,912
2026-10-29	88.40	91.05	87.20	91.05	+1.96%	211,325
2026-10-28	89.80	89.80	88.95	89.30	-0.45%	109,216
2026-10-27	88.20	89.75	87.95	89.70	+1.24%	125,565
2026-10-26	87.55	89.15	87.55	88.60	+1.61%	113,333
2026-10-23	87.80	88.10	86.65	87.20	-0.51%	116,006
2026-10-22	88.05	88.75	87.25	87.65	-1.30%	155,000
2026-10-21	88.00	89.05	87.35	88.80	+1.14%	121,363
2026-10-20	87.40	88.10	86.05	87.80	+0.17%	158,850
2026-10-19	87.95	88.10	87.15	87.65	-1.52%	110,735
2026-10-16	88.65	89.35	88.30	89.00	+0.91%	155,378
2026-10-15	88.30	89.80	87.60	88.20	-0.40%	190,278
2026-10-14	88.60	89.20	87.90	88.55	-0.28%	187,132
2026-10-13	88.40	89.55	88.40	88.80	+0.57%	99,740
2026-10-12	88.40	88.70	87.80	88.30	+0.06%	161,479
2026-10-09	87.60	88.25	87.30	88.25	+1.73%	84,056
2026-10-08	87.10	88.30	86.50	86.75	-1.53%	168,714
2026-10-07	88.80	89.95	87.50	88.10	-1.56%	165,418
2026-10-06	89.00	89.80	89.00	89.50	+0.90%	169,359
2026-10-05	88.60	89.10	87.80	88.70	-0.28%	143,337
2026-10-02	88.25	89.25	87.25	88.95	+1.19%	174,332
2026-10-01	90.60	90.60	87.15	87.90	-3.78%	235,075
2026-09-30	91.60	92.45	91.05	91.35	-0.16%	159,741
2026-09-29	91.80	92.45	91.25	91.50	+0.05%	124,458
2026-09-28	91.40	92.15	91.10	91.45	+0.22%	124,972
2026-09-25	91.40	92.45	91.20	91.25	+0.83%	112,720
2026-09-24	91.00	91.75	90.35	90.50	-1.36%	104,584
2026-09-23	93.35	93.35	91.45	91.75	-1.08%	105,207
2026-09-22	93.20	94.05	92.35	92.75	-0.27%	155,044
2026-09-21	92.05	93.40	91.80	93.00	+1.47%	106,434
2026-09-18	92.40	92.45	90.75	91.65	-0.65%	676,389
2026-09-17	90.95	92.50	90.85	92.25	+1.65%	145,051
2026-09-16	90.65	91.45	90.05	90.75	+0.39%	139,977
2026-09-15	93.20	93.30	89.15	90.40	-3.16%	198,193
2026-09-14	94.20	94.95	93.35	93.35	-1.27%	120,005
2026-09-11	94.85	95.25	94.55	94.55	-0.05%	94,707
2026-09-10	95.15	96.00	94.60	94.60	-0.16%	128,282
2026-09-09	96.00	96.10	94.05	94.75	-1.92%	183,209
2026-09-08	95.20	96.60	94.60	96.60	+1.42%	122,148
2026-09-07	97.55	97.70	94.60	95.25	-2.36%	181,284
2026-09-04	97.10	97.55	96.65	97.55	+0.57%	149,787
2026-09-03	95.50	97.30	95.15	97.00	+2.65%	163,777
2026-09-02	93.20	95.10	93.00	94.50	+0.80%	204,496
2026-09-01	94.20	94.25	92.80	93.75	-0.69%	328,628
2026-08-31	94.85	95.40	94.25	94.40	-0.58%	273,986
2026-08-28	94.80	95.40	94.45	94.95	+0.90%	298,993
2026-08-27	94.80	95.05	92.90	94.10	-0.90%	158,404
2026-08-26	95.00	95.50	94.75	94.95	+0.69%	123,455
2026-08-25	94.40	95.55	94.30	94.30	+0.21%	99,386
2026-08-24	94.00	94.55	93.70	94.10	-0.05%	103,081
2026-08-21	94.60	94.80	93.70	94.15	-0.48%	101,109
2026-08-20	95.15	95.20	93.75	94.60	-0.21%	117,974
2026-08-19	95.60	96.00	94.50	94.80	-0.47%	78,663
2026-08-18	95.65	96.40	95.25	95.25	-0.83%	84,881
2026-08-17	95.80	96.50	95.30	96.05	+0.10%	120,117
2026-08-14	95.10	95.95	94.70	95.95	+0.73%	83,740
2026-08-13	95.50	95.80	94.70	95.25	+0.21%	142,912
2026-08-12	95.55	95.65	94.55	95.05	-0.58%	141,840
2026-08-11	95.00	96.10	95.00	95.60	+0.31%	121,808
2026-08-10	95.65	95.85	93.95	95.30	-1.50%	144,355
2026-08-07	96.80	97.45	96.30	96.75	-0.36%	124,263
2026-08-06	96.85	97.30	95.80	97.10	+0.31%	155,214
2026-08-05	96.60	96.85	96.00	96.80	+0.21%	181,654
2026-08-04	97.05	97.20	95.90	96.60	-0.05%	152,254
2026-08-03	95.05	97.00	95.05	96.65	+2.44%	184,769
2026-07-31	94.00	95.70	93.55	94.35	+0.37%	180,165
2026-07-30	92.50	94.95	91.65	94.00	+6.40%	244,941
2026-07-29	89.40	89.60	88.25	88.35	-0.79%	142,268
2026-07-28	88.50	89.50	88.50	89.05	+0.45%	162,858
2026-07-27	88.40	88.80	88.00	88.65	+1.26%	153,206
2026-07-24	87.50	88.65	87.45	87.55	+0.00%	139,008
2026-07-23	87.80	88.20	87.05	87.55	-0.40%	162,787
2026-07-22	88.90	88.95	87.90	87.90	-1.18%	165,378
2026-07-21	89.00	89.20	88.15	88.95	+0.06%	111,629
2026-07-20	89.10	90.40	88.90	88.90	-0.45%	141,254
2026-07-17	89.35	89.80	88.40	89.30	-0.61%	132,853
2026-07-16	89.50	89.85	89.15	89.85	+0.73%	106,493
2026-07-15	89.10	89.80	88.45	89.20	+0.11%	131,435
2026-07-14	87.55	89.25	87.55	89.10	+1.02%	123,666
2026-07-13	87.00	88.20	87.00	88.20	+0.80%	169,568
2026-07-10	87.30	88.15	86.60	87.50	+0.29%	111,553
2026-07-09	87.70	88.05	86.45	87.25	+0.81%	142,859
2026-07-08	88.15	88.15	86.10	86.55	-1.98%	165,443
2026-07-07	89.45	90.05	87.90	88.30	-1.29%	154,176
2026-07-06	87.40	89.90	87.40	89.45	+2.46%	202,186
2026-07-03	86.40	87.30	86.40	87.30	+1.45%	116,456
2026-07-02	83.95	86.05	83.80	86.05	+2.62%	144,345
2026-07-01	83.85	84.10	83.15	83.85	-0.12%	106,552
2026-06-30	83.40	84.30	83.00	83.95	+1.76%	157,324
2026-06-29	83.30	83.75	82.50	82.50	-1.08%	146,684
2026-06-26	83.00	83.40	82.45	83.40	+0.30%	188,847
2026-06-25	82.95	83.85	82.95	83.15	+0.24%	132,332
2026-06-24	85.00	85.05	82.95	82.95	-2.41%	171,588
2026-06-23	83.80	85.60	83.30	85.00	+0.65%	173,872
2026-06-22	83.95	84.45	83.85	84.45	+1.20%	114,093
2026-06-19	84.20	84.50	83.45	83.45	-1.01%	465,921
2026-06-18	84.80	85.05	84.05	84.30	-0.47%	152,358
2026-06-17	84.00	84.85	83.70	84.70	+0.95%	160,480
2026-06-16	83.25	84.40	83.25	83.90	+0.78%	138,861
2026-06-15	83.85	84.30	83.25	83.25	+0.85%	154,624
2026-06-12	80.80	82.55	80.75	82.55	+3.64%	208,877
2026-06-11	80.80	81.35	79.65	79.65	-1.48%	160,025
2026-06-10	80.85	81.45	80.05	80.85	+0.25%	158,932
2026-06-09	80.85	82.30	80.55	80.65	-5.23%	210,495
2026-06-08	84.75	86.15	84.55	85.10	-0.06%	157,850
2026-06-05	84.40	85.80	84.40	85.15	+0.71%	189,012
2026-06-04	83.65	85.05	83.35	84.55	+1.08%	181,514
2026-06-03	83.95	84.55	82.90	83.65	-0.71%	157,910
2026-06-02	84.75	85.10	84.03	84.25	+0.30%	131,102
2026-06-01	83.80	84.65	83.50	84.00	+0.06%	129,377
2026-05-29	84.20	84.75	83.65	83.95	-0.18%	480,604
2026-05-28	85.05	85.30	83.65	84.10	-1.35%	182,596
2026-05-27	86.25	86.55	85.25	85.25	-0.99%	118,643
2026-05-26	87.00	87.30	85.90	86.10	-1.03%	162,144
2026-05-25	86.75	87.45	86.70	87.00	+1.52%	61,339
2026-05-22	86.25	86.50	85.60	85.70	-0.12%	129,301
2026-05-21	86.00	86.80	85.75	85.80	-0.29%	118,519
2026-05-20	84.70	86.70	84.25	86.05	+1.35%	110,140
2026-05-19	84.75	85.90	84.45	84.90	+0.41%	156,926
2026-05-18	84.40	85.00	83.90	84.55	-0.35%	151,678
2026-05-15	85.35	85.95	84.85	84.85	-1.16%	129,712
2026-05-14	86.05	86.45	85.55	85.85	+1.06%	137,119
2026-05-13	85.20	85.60	84.40	84.95	+0.59%	122,319
2026-05-12	85.15	85.85	84.30	84.45	-1.46%	118,978
2026-05-11	85.20	86.25	85.00	85.70	+1.30%	150,169
2026-05-08	84.20	84.60	83.75	84.60	+0.00%	120,621
2026-05-07	84.60	85.40	84.40	84.60	+0.77%	141,600
2026-05-06	82.80	84.60	82.35	83.95	+0.72%	165,707
2026-05-05	82.05	83.35	82.00	83.35	+1.77%	134,291
2026-05-04	82.20	83.10	81.25	81.90	-0.36%	142,364
2026-04-30	80.50	82.50	79.95	82.20	+1.29%	263,922
2026-04-29	77.00	81.20	76.90	81.15	+6.85%	406,528
2026-04-28	76.65	77.00	75.90	75.95	-0.78%	143,921
2026-04-27	76.70	77.10	76.25	76.55	+0.13%	93,220
2026-04-24	76.85	76.90	75.90	76.45	-1.04%	96,144
2026-04-23	77.10	77.70	76.60	77.25	+0.00%	122,261
2026-04-22	77.80	78.20	77.25	77.25	-0.77%	101,394
2026-04-21	77.80	78.60	77.45	77.85	+0.13%	96,153
2026-04-20	78.00	78.20	77.30	77.75	-1.64%	110,606
2026-04-17	76.85	79.35	76.75	79.05	+2.80%	127,922
2026-04-16	77.80	77.95	76.55	76.90	-0.77%	109,512
2026-04-15	77.60	78.10	77.35	77.50	-0.13%	101,012
2026-04-14	76.20	77.65	76.05	77.60	+2.58%	166,905
2026-04-13	74.80	75.85	74.40	75.65	+0.20%	160,505
2026-04-10	75.15	76.65	75.00	75.50	-0.26%	145,862
2026-04-09	75.45	75.70	74.80	75.70	+0.60%	118,729
2026-04-08	75.25	76.80	75.00	75.25	+4.22%	206,348
2026-04-07	74.20	74.80	72.10	72.20	-2.56%	183,008
2026-04-02	74.80	75.00	73.60	74.10	-2.31%	163,581
2026-04-01	75.55	76.45	75.20	75.85	+3.41%	167,416
2026-03-31	73.20	73.80	72.70	73.35	+0.41%	222,465
2026-03-30	72.65	73.35	72.20	73.05	+0.55%	137,318
2026-03-27	72.80	73.25	71.85	72.65	+0.07%	130,820
2026-03-26	72.50	73.15	72.30	72.60	-0.89%	125,176
2026-03-25	72.60	73.95	72.60	73.25	+2.09%	149,755
2026-03-24	72.00	72.40	71.25	71.75	-0.49%	223,337
2026-03-23	70.40	73.60	69.35	72.10	+0.70%	187,368
2026-03-20	73.50	73.80	71.45	71.60	-1.92%	311,822
2026-03-19	73.65	74.05	72.90	73.00	-2.08%	127,962
2026-03-18	75.10	75.70	73.90	74.55	+0.34%	141,532
2026-03-17	74.00	75.15	73.85	74.30	+0.20%	107,374
2026-03-16	73.90	74.65	73.50	74.15	+0.07%	108,822
2026-03-13	73.60	74.70	72.90	74.10	-0.20%	150,609
2026-03-12	74.50	75.00	73.60	74.25	-1.00%	150,423
2026-03-11	75.55	75.95	74.90	75.00	-1.19%	127,741
2026-03-10	75.45	76.95	75.45	75.90	+2.43%	173,365
2026-03-09	72.80	74.10	72.20	74.10	-1.07%	155,072
2026-03-06	76.00	76.50	73.95	74.90	-0.93%	165,128
2026-03-05	77.40	77.60	75.40	75.60	-2.83%	206,462
2026-03-04	77.00	78.25	76.45	77.80	+0.78%	147,923
2026-03-03	78.95	78.95	76.00	77.20	-3.32%	179,816
2026-03-02	79.00	80.25	78.00	79.85	-1.48%	169,891
2026-02-27	81.35	82.10	80.80	81.05	-0.43%	270,752
2026-02-26	80.00	81.40	79.50	81.40	+1.75%	173,527
2026-02-25	79.25	80.00	79.20	80.00	+1.33%	103,522
2026-02-24	79.00	79.40	78.15	78.95	-0.19%	86,111
2026-02-23	79.20	79.75	78.80	79.10	-0.25%	114,257
2026-02-20	78.20	79.30	77.85	79.30	+1.99%	99,971
2026-02-19	77.85	78.90	77.30	77.75	-0.26%	124,935
2026-02-18	76.90	78.40	76.60	77.95	+1.37%	118,196
2026-02-17	75.80	76.90	75.75	76.90	+1.18%	220,335
2026-02-16	76.40	76.65	76.00	76.00	+0.13%	119,933
2026-02-13	76.40	76.60	75.25	75.90	-0.65%	174,731
2026-02-12	78.00	79.00	76.40	76.40	-1.10%	183,436
2026-02-11	78.50	79.10	77.25	77.25	-2.03%	241,174
2026-02-10	78.90	80.00	78.85	78.85	+0.13%	183,789
2026-02-09	79.00	80.50	78.20	78.75	+0.77%	264,351
2026-02-06	78.50	79.30	77.65	78.15	-1.26%	241,771
2026-02-05	80.20	80.95	78.85	79.15	-1.49%	231,494
2026-02-04	79.35	81.70	79.35	80.35	+2.10%	200,238
2026-02-03	81.65	82.30	78.70	78.70	+1.75%	371,427
2026-02-02	74.65	77.35	74.15	77.35	+3.20%	324,985
2026-01-30	74.80	75.60	74.60	74.95	+0.13%	174,567
2026-01-29	74.90	75.45	74.55	74.85	+0.27%	152,997
2026-01-28	74.85	74.85	73.80	74.65	-0.33%	146,193
2026-01-27	74.55	75.30	74.45	74.90	+0.54%	122,284
2026-01-26	74.25	74.90	74.05	74.50	+0.34%	84,090
2026-01-23	74.30	74.40	73.80	74.25	-0.47%	84,894
2026-01-22	73.95	74.80	73.75	74.60	+2.05%	125,498
2026-01-21	73.20	73.65	72.50	73.10	-0.20%	120,387
2026-01-20	74.00	74.05	72.85	73.25	-1.48%	137,933
2026-01-19	73.90	74.50	73.55	74.35	-0.93%	119,247
2026-01-16	74.85	75.40	74.70	75.05	+0.33%	111,662
2026-01-15	73.70	74.80	73.70	74.80	+1.84%	118,318
2026-01-14	73.40	73.50	72.95	73.45	+0.14%	130,947
2026-01-13	74.50	74.75	73.15	73.35	-1.48%	129,788
2026-01-12	74.35	74.75	72.80	74.45	-0.20%	130,387
2026-01-09	74.05	74.60	72.90	74.60	+4.12%	197,282
2026-01-08	71.40	71.80	70.70	71.65	+0.35%	103,439
2026-01-07	72.05	72.70	71.40	71.40	-0.76%	111,678
2026-01-06	72.45	72.50	71.50	71.95	-0.69%	138,876
2026-01-05	71.30	72.45	70.40	72.45	+1.76%	166,430
2026-01-02	70.70	71.70	70.50	71.20	+0.85%	75,895
2025-12-31	70.85	70.85	70.40	70.60	-0.42%	27,851
2025-12-30	70.10	71.10	70.10	70.90	+1.00%	76,045
2025-12-29	70.05	70.70	69.90	70.20	+0.29%	92,433
2025-12-24	70.00	70.15	69.80	70.00	+0.00%	39,527
2025-12-23	69.55	70.15	69.40	70.00	+0.43%	109,742
2025-12-22	69.30	69.70	69.10	69.70	+0.36%	82,757
2025-12-19	69.15	69.65	68.90	69.45	+0.29%	363,539
2025-12-18	68.50	69.25	68.10	69.25	+1.24%	157,010
2025-12-17	68.20	68.55	67.80	68.40	+0.37%	128,335
2025-12-16	67.80	68.65	67.70	68.15	+0.29%	116,804
2025-12-15	67.00	67.95	66.90	67.95	+1.49%	91,564
2025-12-12	67.25	68.00	66.60	66.95	-0.07%	97,841
2025-12-11	67.00	67.75	66.70	67.00	-0.15%	131,714
2025-12-10	67.80	67.80	66.80	67.10	-1.03%	72,729
2025-12-09	68.30	68.65	67.80	67.80	-0.73%	97,406
2025-12-08	68.00	68.55	67.75	68.30	+0.74%	99,928
2025-12-05	68.45	68.90	67.80	67.80	-1.02%	133,755
2025-12-04	68.50	68.80	67.75	68.50	+0.44%	126,598
2025-12-03	69.10	69.15	67.60	68.20	-1.37%	146,518
2025-12-02	68.75	69.15	68.20	69.15	+1.02%	109,664
2025-12-01	68.90	68.90	67.90	68.45	-0.80%	110,472
2025-11-28	69.00	69.20	68.50	69.00	+0.00%	134,296
2025-11-27	68.50	69.05	68.20	69.00	+0.88%	54,879
2025-11-26	68.00	68.65	67.45	68.40	+0.81%	135,835
2025-11-25	67.10	67.95	66.45	67.85	+0.89%	82,383
2025-11-24	66.65	67.50	66.55	67.25	+1.51%	452,508
2025-11-21	65.10	66.25	64.85	66.25	+0.68%	112,324
2025-11-20	65.35	66.10	65.30	65.80	+0.92%	105,019
2025-11-19	64.40	65.20	63.35	65.20	+1.56%	152,584
2025-11-18	65.15	65.75	63.60	64.20	-3.60%	280,146
2025-11-17	66.70	67.30	66.30	66.60	-0.08%	136,263
2025-11-14	66.70	66.70	65.75	66.65	-0.89%	144,431
2025-11-13	67.75	68.05	67.10	67.25	-0.37%	92,326
2025-11-12	67.80	67.95	66.85	67.50	+0.07%	129,073
2025-11-11	66.80	67.80	66.80	67.45	+0.90%	96,133
2025-11-10	67.55	67.80	66.75	66.85	+0.30%	134,611
2025-11-07	66.70	67.65	66.50	66.65	+0.38%	183,391

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.06%). Worst month: Oct (-5.79%). Based on 2 years of daily data (2025–2026).

Jan+5.43%
Feb+3.62%
Mar-2.27%
Apr+1.72%
May+1.25%
Jun-2.88%
Jul+4.09%
Aug-1.63%
Sep+2.30%
Oct-5.79%
Nov+7.06%
Dec+3.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Amundi SA's (AMUN.PA) latest close?

91.15 on 2026-10-30, from the Closelook data lake's daily price record.

What is AMUN.PA's 52-week high and low?

97.70 high and 63.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Amundi SA's strongest and weakest month historically?

Historically, AMUN.PA's strongest calendar month has been Nov (average +7.06%) and its weakest Oct (average -5.79%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AMUN.PA?

Pullback inside an uptrend stack: Trades -0.2% vs the 50-day and +10.3% vs the 200-day average, 6.7% below the 52-week high and +51.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AMUN.PA above its 50-day and 200-day moving averages?

Amundi SA trades 0.2% below its 50-day and 10.3% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.