SSgA SPDR Barclays Euro Government Bond UCITS ETF (AMS:GOVA)
Netherlands · Delayed Price · Currency is EUR 26.00
-0.05 (-0.21%)
At close: Nov 13, 2025
AMS:GOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.97 | 25.99 | 25.94 | 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 | 26.00 | 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 | 26.02 | 26.02 | 25.98 | 25.98 | 25.98 | -0.12% | 1,349 |
| Nov 4, 2025 | 26.07 | 26.07 | 26.01 | 26.01 | 26.01 | - | 296 |
| Nov 3, 2025 | 26.07 | 26.07 | 26.01 | 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 | 26.05 | 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 | -0.27% | 597 |
| Oct 24, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 609 |
| Oct 23, 2025 | 26.10 | 26.11 | 26.09 | 26.09 | 26.09 | -0.08% | 609 |
| Oct 22, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | -0.06% | 6,300 |
| Oct 21, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 26.13 | 0.19% | 446 |
| Oct 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 17 |
| Oct 17, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | -0.13% | 17 |
| Oct 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 215 |
| Oct 15, 2025 | 25.94 | 26.11 | 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 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | 0.43% | 202 |
| Oct 9, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | 0.19% | 1,816 |
| Oct 8, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | 789 |
| Oct 7, 2025 | 25.75 | 25.77 | 25.74 | 25.77 | 25.77 | -0.02% | 789 |
| Oct 6, 2025 | 25.89 | 25.89 | 25.78 | 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 | 25.75 | 25.79 | 25.75 | 25.79 | 25.79 | 0.02% | 6,406 |
| Sep 30, 2025 | 25.79 | 25.80 | 25.78 | 25.78 | 25.78 | 0.04% | 202 |
| Sep 29, 2025 | 25.70 | 25.78 | 25.70 | 25.77 | 25.77 | 0.21% | 1,707 |
| Sep 26, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | 0.18% | 142 |
| Sep 25, 2025 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | -0.14% | 84 |
| Sep 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.29% | 1,800 |
| Sep 23, 2025 | 25.78 | 25.78 | 25.71 | 25.78 | 25.78 | 0.29% | 873 |
| Sep 22, 2025 | 25.71 | 25.73 | 25.71 | 25.71 | 25.71 | -0.04% | 1,103 |
| Sep 19, 2025 | 25.84 | 25.84 | 25.72 | 25.72 | 25.72 | -0.17% | 4 |
| Sep 18, 2025 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | -0.27% | 3 |
| Sep 17, 2025 | 25.85 | 25.85 | 25.82 | 25.83 | 25.83 | 0.12% | 1,682 |
| Sep 16, 2025 | 25.82 | 25.84 | 25.80 | 25.80 | 25.80 | 0.02% | 13 |
| Sep 15, 2025 | 25.76 | 25.80 | 25.76 | 25.80 | 25.80 | 0.16% | 20 |
| Sep 12, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | -0.35% | 281 |
| Sep 11, 2025 | 25.86 | 25.86 | 25.84 | 25.85 | 25.85 | 0.14% | 408 |
| Sep 10, 2025 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | 0.06% | 1 |
| Sep 9, 2025 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | -0.10% | 173 |
| Sep 8, 2025 | 25.77 | 25.83 | 25.77 | 25.82 | 25.82 | 0.21% | 1,392 |