PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (EPA:EQQQ)
France · Delayed Price · Currency is EUR 520.40
+2.90 (0.56%)
Last updated: Feb 12, 2026, 1:20 PM CET
EPA:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 516.70 | 522.50 | 514.40 | 517.20 | 517.20 | -0.33% | 1,188 |
| Feb 10, 2026 | 518.10 | 520.40 | 517.20 | 518.90 | 518.90 | -0.06% | 342 |
| Feb 9, 2026 | 517.40 | 518.80 | 511.10 | 519.20 | 519.20 | 0.72% | 542 |
| Feb 6, 2026 | 506.60 | 515.70 | 506.60 | 515.50 | 515.50 | 0.70% | 825 |
| Feb 5, 2026 | 517.30 | 518.50 | 507.00 | 511.90 | 511.90 | -1.02% | 1,139 |
| Feb 4, 2026 | 524.30 | 525.00 | 517.20 | 517.20 | 517.20 | -1.60% | 694 |
| Feb 3, 2026 | 535.80 | 536.50 | 525.50 | 525.60 | 525.60 | -1.55% | 731 |
| Feb 2, 2026 | 520.70 | 534.00 | 520.70 | 533.90 | 533.90 | 1.00% | 1,087 |
| Jan 30, 2026 | 524.10 | 530.40 | 524.10 | 528.60 | 528.60 | 0.94% | 389 |
| Jan 29, 2026 | 533.30 | 534.00 | 521.00 | 523.70 | 523.70 | -1.84% | 648 |
| Jan 28, 2026 | 534.10 | 535.20 | 532.70 | 533.50 | 533.50 | 0.70% | 2,063 |
| Jan 27, 2026 | 533.20 | 533.40 | 528.30 | 529.80 | 529.80 | -0.09% | 1,117 |
| Jan 26, 2026 | 527.90 | 530.20 | 524.60 | 530.30 | 530.30 | -0.39% | 813 |
| Jan 23, 2026 | 532.50 | 534.30 | 529.70 | 532.40 | 532.40 | 0.15% | 1,263 |
| Jan 22, 2026 | 532.50 | 534.70 | 529.70 | 531.60 | 531.60 | 0.53% | 1,307 |
| Jan 21, 2026 | 523.30 | 529.30 | 518.80 | 528.80 | 528.80 | 0.49% | 1,893 |
| Jan 20, 2026 | 525.20 | 526.30 | 520.10 | 526.20 | 526.20 | -0.47% | 1,637 |
| Jan 19, 2026 | 530.10 | 531.00 | 527.30 | 528.70 | 528.70 | -1.91% | 2,640 |
| Jan 16, 2026 | 540.90 | 541.10 | 536.90 | 539.00 | 539.00 | -0.59% | 519 |
| Jan 15, 2026 | 536.50 | 542.90 | 536.50 | 542.20 | 542.20 | 1.76% | 584 |
| Jan 14, 2026 | 539.60 | 539.90 | 532.40 | 532.80 | 532.80 | -1.44% | 372 |
| Jan 13, 2026 | 539.70 | 542.00 | 538.70 | 540.60 | 540.60 | 0.20% | 500 |
| Jan 12, 2026 | 535.20 | 540.00 | 533.00 | 539.50 | 539.50 | -0.09% | 1,414 |
| Jan 9, 2026 | 535.40 | 540.40 | 535.10 | 540.00 | 540.00 | 1.14% | 798 |
| Jan 8, 2026 | 535.80 | 537.50 | 532.80 | 533.90 | 533.90 | -0.78% | 1,404 |
| Jan 7, 2026 | 535.40 | 538.50 | 534.30 | 538.10 | 538.10 | 0.88% | 2,490 |
| Jan 6, 2026 | 530.30 | 535.20 | 528.50 | 533.40 | 533.40 | 0.19% | 1,411 |
| Jan 5, 2026 | 529.30 | 533.10 | 529.30 | 532.40 | 532.40 | 1.51% | 1,223 |
| Jan 2, 2026 | 530.50 | 533.00 | 523.50 | 524.50 | 524.50 | -0.81% | 1,224 |
| Dec 31, 2025 | 529.10 | 529.30 | 528.40 | 528.80 | 528.80 | -0.49% | 511 |
| Dec 30, 2025 | 530.00 | 531.00 | 529.40 | 531.40 | 531.40 | 0.26% | 5,207 |
| Dec 29, 2025 | 530.90 | 531.40 | 528.10 | 530.00 | 530.00 | -0.15% | 2,662 |
| Dec 24, 2025 | 530.40 | 530.90 | 529.70 | 530.80 | 530.80 | 0.15% | 441 |
| Dec 23, 2025 | 528.10 | 530.10 | 527.20 | 530.00 | 530.00 | 0.06% | 435 |
| Dec 22, 2025 | 530.70 | 531.40 | 528.10 | 529.70 | 529.70 | 0.28% | 621 |
| Dec 19, 2025 | 524.90 | 528.20 | 522.80 | 528.20 | 528.20 | 0.82% | 2,210 |
| Dec 18, 2025 | 516.60 | 524.10 | 516.40 | 523.90 | 523.90 | 1.61% | 1,129 |
| Dec 17, 2025 | 524.90 | 527.00 | 515.60 | 515.60 | 515.60 | -0.60% | 1,127 |
| Dec 16, 2025 | 517.60 | 520.80 | 517.40 | 518.70 | 518.70 | -0.90% | 742 |
| Dec 15, 2025 | 526.10 | 528.30 | 520.60 | 523.40 | 523.40 | -0.34% | 1,309 |
| Dec 12, 2025 | 533.80 | 534.40 | 523.70 | 525.20 | 525.20 | -0.91% | 1,442 |
| Dec 11, 2025 | 532.80 | 535.10 | 528.70 | 530.00 | 530.00 | -1.49% | 2,172 |
| Dec 10, 2025 | 539.90 | 540.10 | 536.00 | 538.00 | 537.64 | -0.24% | 917 |
| Dec 9, 2025 | 539.60 | 539.80 | 537.00 | 539.30 | 538.94 | -0.06% | 987 |
| Dec 8, 2025 | 540.30 | 542.00 | 538.90 | 539.60 | 539.24 | - | 2,892 |
| Dec 5, 2025 | 539.00 | 542.20 | 536.70 | 539.60 | 539.24 | 0.67% | 717 |
| Dec 4, 2025 | 537.10 | 538.20 | 535.10 | 536.00 | 535.65 | 0.15% | 415 |
| Dec 3, 2025 | 538.20 | 538.20 | 532.40 | 535.20 | 534.85 | -0.02% | 1,349 |
| Dec 2, 2025 | 533.00 | 539.90 | 533.00 | 535.30 | 534.95 | 0.41% | 544 |
| Dec 1, 2025 | 531.60 | 533.20 | 528.70 | 533.10 | 532.75 | -0.24% | 2,807 |