SSgA SPDR Barclays Euro Government Bond UCITS ETF (AMS:GOVA)
Netherlands · Delayed Price · Currency is EUR 25.93
+0.02 (0.06%)
At close: Dec 3, 2025
AMS:GOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.90 | 25.90 | 25.89 | 25.85 | 25.85 | -0.14% | 75 |
| Dec 4, 2025 | 25.91 | 25.91 | 25.90 | 25.89 | 25.89 | -0.15% | 975 |
| Dec 3, 2025 | 25.93 | 25.96 | 25.93 | 25.93 | 25.93 | 0.06% | 1,301 |
| Dec 2, 2025 | 26.02 | 26.02 | 25.90 | 25.91 | 25.91 | - | 61 |
| Dec 1, 2025 | 26.20 | 26.20 | 25.92 | 25.91 | 25.91 | -0.40% | 292 |
| Nov 28, 2025 | 25.85 | 26.20 | 25.85 | 26.02 | 26.02 | -0.04% | 374 |
| Nov 27, 2025 | 26.04 | 26.04 | 26.04 | 26.03 | 26.03 | -0.02% | - |
| Nov 26, 2025 | 25.99 | 26.04 | 25.99 | 26.03 | 26.03 | 0.02% | 284 |
| Nov 25, 2025 | 25.95 | 26.04 | 25.95 | 26.03 | 26.03 | 0.25% | 12 |
| Nov 24, 2025 | 25.97 | 25.98 | 25.96 | 25.96 | 25.96 | 0.08% | 241 |
| Nov 21, 2025 | 25.96 | 25.97 | 25.95 | 25.94 | 25.94 | 0.10% | 2,637 |
| Nov 20, 2025 | 25.94 | 25.94 | 25.91 | 25.92 | 25.92 | -0.12% | 215 |
| Nov 19, 2025 | 25.96 | 25.98 | 25.96 | 25.95 | 25.95 | 0.02% | 4,002 |
| Nov 18, 2025 | 25.97 | 25.97 | 25.97 | 25.94 | 25.94 | -0.04% | - |
| Nov 17, 2025 | 25.95 | 25.97 | 25.95 | 25.95 | 25.95 | 0.04% | 492 |
| Nov 14, 2025 | 25.97 | 25.99 | 25.95 | 25.94 | 25.94 | -0.25% | 1,229 |
| Nov 13, 2025 | 26.12 | 26.12 | 26.00 | 26.01 | 26.01 | -0.21% | 539 |
| Nov 12, 2025 | 26.00 | 26.07 | 26.00 | 26.06 | 26.06 | 0.15% | 733 |
| Nov 11, 2025 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 0.10% | 411 |
| Nov 10, 2025 | 25.94 | 25.99 | 25.94 | 26.00 | 26.00 | 0.12% | 323 |
| Nov 7, 2025 | 25.97 | 25.97 | 25.96 | 25.97 | 25.97 | -0.12% | 86 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.06% | 233 |
| Nov 5, 2025 | 26.10 | 26.10 | 26.00 | 25.98 | 25.98 | -0.12% | 1,349 |
| Nov 4, 2025 | 26.07 | 26.07 | 26.02 | 26.01 | 26.01 | - | 296 |
| Nov 3, 2025 | 26.07 | 26.07 | 26.02 | 26.01 | 26.01 | -0.12% | 391 |
| Oct 31, 2025 | 26.10 | 26.10 | 26.02 | 26.04 | 26.04 | -0.02% | 16,097 |
| Oct 30, 2025 | 26.02 | 26.02 | 26.00 | 26.05 | 26.05 | - | 473 |
| Oct 29, 2025 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | 0.08% | 1,057 |
| Oct 28, 2025 | 26.03 | 26.05 | 26.03 | 26.03 | 26.03 | 0.02% | 451 |
| Oct 27, 2025 | 26.03 | 26.03 | 25.99 | 26.02 | 26.02 | 0.08% | 597 |
| Oct 24, 2025 | 26.09 | 26.09 | 26.09 | 26.00 | 26.00 | -0.34% | - |
| Oct 23, 2025 | 26.09 | 26.11 | 26.09 | 26.09 | 26.09 | -0.08% | 609 |
| Oct 22, 2025 | 26.14 | 26.14 | 26.13 | 26.11 | 26.11 | -0.06% | 6,300 |
| Oct 21, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 26.13 | 0.21% | 446 |
| Oct 20, 2025 | 26.06 | 26.06 | 26.06 | 26.07 | 26.07 | -0.02% | - |
| Oct 17, 2025 | 26.16 | 26.16 | 26.10 | 26.08 | 26.08 | -0.10% | 17 |
| Oct 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.04% | - |
| Oct 15, 2025 | 25.94 | 26.10 | 25.94 | 26.11 | 26.11 | 0.38% | 215 |
| Oct 14, 2025 | 25.96 | 26.01 | 25.96 | 26.01 | 26.01 | 0.29% | 92 |
| Oct 13, 2025 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 0.02% | 841 |
| Oct 10, 2025 | 25.86 | 25.90 | 25.86 | 25.93 | 25.93 | 0.43% | 202 |
| Oct 9, 2025 | 25.86 | 25.86 | 25.83 | 25.82 | 25.82 | -0.12% | 1,816 |
| Oct 8, 2025 | 25.82 | 25.82 | 25.82 | 25.85 | 25.85 | 0.31% | 17,911 |
| Oct 7, 2025 | 25.75 | 25.75 | 25.74 | 25.77 | 25.77 | -0.02% | 789 |
| Oct 6, 2025 | 25.89 | 25.89 | 25.79 | 25.78 | 25.78 | -0.15% | 371 |
| Oct 3, 2025 | 25.80 | 25.83 | 25.80 | 25.82 | 25.82 | 0.04% | 211 |
| Oct 2, 2025 | 25.79 | 25.82 | 25.79 | 25.81 | 25.81 | 0.08% | 1,868 |
| Oct 1, 2025 | 25.74 | 25.79 | 25.74 | 25.79 | 25.79 | 0.02% | 6,406 |
| Sep 30, 2025 | 25.79 | 25.80 | 25.79 | 25.78 | 25.78 | 0.04% | 202 |
| Sep 29, 2025 | 25.70 | 25.78 | 25.70 | 25.77 | 25.77 | 0.21% | 1,707 |