LSE, ADTC End of Day and Historical Share Prices [Amundi Etf Icav]

17 Sep 2026

LAST: 4.691	CHANGE: 0.07	OPEN: 4.672	HIGH: 4.691	ASK: 0.000	VOLUME: 6.4K
LAST: 4.691	CHG(%): 1.51	PREV: 4.621	LOW: 4.670	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
17 Sep 26	4.672	4.691	4.670	4.691	6.4K
16 Sep 26	4.577	4.621	4.573	4.621	1.0K
15 Sep 26	4.559	4.559	4.545	4.545	1.1K
14 Sep 26	4.603	4.603	4.527	4.546	5.6K
11 Sep 26	4.838	4.838	4.818	4.768	3.3K
10 Sep 26	4.739	4.739	4.739	4.739	20.0K
09 Sep 26	4.838	4.838	4.818	4.826	3.3K
08 Sep 26	4.787	4.876	4.785	4.876	17.9K
07 Sep 26	4.790	4.790	4.779	4.779	100
04 Sep 26	4.691	4.691	4.691	4.691	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.691