SSgA SPDR Barclays Euro Government Bond UCITS ETF (AMS:GOVA)
Netherlands · Delayed Price · Currency is EUR 25.65
-0.19 (-0.74%)
At close: May 15, 2026
AMS:GOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.74 | 25.74 | 25.65 | 25.65 | 25.65 | -0.74% | 5,071 |
| May 14, 2026 | 25.78 | 25.84 | 25.78 | 25.84 | 25.84 | 0.45% | 9 |
| May 13, 2026 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | -0.02% | 800 |
| May 12, 2026 | 25.83 | 25.83 | 25.72 | 25.73 | 25.73 | -0.43% | 1,335 |
| May 11, 2026 | 25.89 | 25.89 | 25.83 | 25.84 | 25.84 | -0.27% | 426 |
| May 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - | 3,010 |
| May 7, 2026 | 25.96 | 25.96 | 25.91 | 25.91 | 25.91 | - | 3,010 |
| May 6, 2026 | 25.91 | 25.96 | 25.91 | 25.91 | 25.91 | 0.66% | 6,930 |
| May 5, 2026 | 25.89 | 25.89 | 25.71 | 25.74 | 25.74 | 0.16% | 106 |
| May 4, 2026 | 25.89 | 25.89 | 25.70 | 25.70 | 25.70 | -0.33% | 941 |
| Apr 30, 2026 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | 0.37% | 5,365 |
| Apr 29, 2026 | 25.72 | 25.72 | 25.68 | 25.69 | 25.69 | -0.17% | 24,323 |
| Apr 28, 2026 | 25.75 | 25.75 | 25.69 | 25.73 | 25.73 | -0.16% | 40,776 |
| Apr 27, 2026 | 25.82 | 25.82 | 25.77 | 25.77 | 25.77 | -0.23% | 205 |
| Apr 24, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | - | 3,071 |
| Apr 23, 2026 | 25.80 | 26.05 | 25.80 | 25.83 | 25.83 | -0.04% | 1,948 |
| Apr 22, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 0.04% | 116 |
| Apr 21, 2026 | 25.90 | 25.93 | 25.83 | 25.83 | 25.83 | -0.23% | 2,630 |
| Apr 20, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | -0.21% | 15 |
| Apr 17, 2026 | 25.77 | 25.95 | 25.77 | 25.95 | 25.95 | 0.68% | 27,787 |
| Apr 16, 2026 | 25.80 | 25.83 | 25.77 | 25.77 | 25.77 | 0.08% | 80 |
| Apr 15, 2026 | 25.81 | 25.81 | 25.75 | 25.75 | 25.75 | -0.10% | 135 |
| Apr 14, 2026 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | 0.47% | 194 |
| Apr 13, 2026 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | -0.29% | 103 |
| Apr 10, 2026 | 25.81 | 25.81 | 25.73 | 25.73 | 25.73 | -0.25% | 230 |
| Apr 9, 2026 | 25.85 | 25.85 | 25.74 | 25.80 | 25.80 | -0.46% | 4,283 |
| Apr 8, 2026 | 25.96 | 25.97 | 25.92 | 25.92 | 25.92 | 1.27% | 5,824 |
| Apr 7, 2026 | 25.79 | 25.79 | 25.59 | 25.59 | 25.59 | -0.66% | 33,849 |
| Apr 2, 2026 | 25.69 | 25.76 | 25.69 | 25.76 | 25.76 | 0.02% | 52,188 |
| Apr 1, 2026 | 25.88 | 25.89 | 25.76 | 25.76 | 25.76 | 0.18% | 5,109 |
| Mar 31, 2026 | 25.62 | 25.71 | 25.62 | 25.71 | 25.71 | 0.35% | 5,072 |
| Mar 30, 2026 | 25.55 | 25.62 | 25.55 | 25.62 | 25.62 | 0.45% | 5,092 |
| Mar 27, 2026 | 25.49 | 25.51 | 25.46 | 25.51 | 25.51 | -0.31% | 19,622 |
| Mar 26, 2026 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | -0.78% | 1,904 |
| Mar 25, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 0.49% | 30 |
| Mar 24, 2026 | 25.73 | 25.73 | 25.66 | 25.66 | 25.66 | -0.04% | 5,313 |
| Mar 23, 2026 | 25.54 | 25.73 | 25.52 | 25.67 | 25.67 | 0.21% | 4,347 |
| Mar 20, 2026 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | -0.72% | 4,316 |
| Mar 19, 2026 | 25.77 | 25.80 | 25.70 | 25.80 | 25.80 | -0.17% | 9,410 |
| Mar 18, 2026 | 25.92 | 25.92 | 25.84 | 25.85 | 25.85 | 0.08% | 582 |
| Mar 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 8,365 |
| Mar 16, 2026 | 25.78 | 25.87 | 25.78 | 25.83 | 25.83 | 0.23% | 8,365 |
| Mar 13, 2026 | 25.78 | 25.84 | 25.77 | 25.77 | 25.77 | -0.19% | 9,638 |
| Mar 12, 2026 | 25.87 | 25.89 | 25.82 | 25.82 | 25.82 | -0.27% | 11,036 |
| Mar 11, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | 25.89 | -0.71% | 41 |
| Mar 10, 2026 | 26.11 | 26.11 | 26.05 | 26.07 | 26.07 | 0.40% | 1,015 |
| Mar 9, 2026 | 25.82 | 25.97 | 25.82 | 25.97 | 25.97 | - | 4,279 |
| Mar 6, 2026 | 26.00 | 26.02 | 25.97 | 25.97 | 25.97 | -0.31% | 953 |
| Mar 5, 2026 | 26.16 | 26.17 | 26.05 | 26.05 | 26.05 | -0.63% | 10,699 |
| Mar 4, 2026 | 26.14 | 26.23 | 26.14 | 26.21 | 26.21 | 0.33% | 318 |