PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (EPA:EQQQ)
France · Delayed Price · Currency is EUR 601.90
-6.40 (-1.05%)
Last updated: May 12, 2026, 4:59 PM CET
EPA:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 605.40 | 606.50 | 604.40 | 605.90 | - | -0.39% | 92 |
| May 11, 2026 | 606.70 | 608.20 | 605.00 | 608.30 | 608.30 | 0.78% | 1,114 |
| May 8, 2026 | 597.90 | 603.40 | 597.10 | 603.60 | 603.60 | 1.07% | 847 |
| May 7, 2026 | 595.20 | 598.30 | 594.00 | 597.20 | 597.20 | 0.95% | 821 |
| May 6, 2026 | 587.90 | 591.90 | 587.50 | 591.60 | 591.60 | 1.16% | 1,351 |
| May 5, 2026 | 580.80 | 585.20 | 580.60 | 584.80 | 584.80 | 1.37% | 2,259 |
| May 4, 2026 | 578.90 | 582.00 | 576.20 | 576.90 | 576.90 | 1.46% | 1,553 |
| Apr 30, 2026 | 569.00 | 572.80 | 565.00 | 568.60 | 568.60 | 0.16% | 1,336 |
| Apr 29, 2026 | 567.30 | 568.20 | 565.00 | 567.70 | 567.70 | 1.05% | 424 |
| Apr 28, 2026 | 568.80 | 568.80 | 561.70 | 561.80 | 561.80 | -0.86% | 8,115 |
| Apr 27, 2026 | 569.00 | 569.50 | 566.30 | 566.70 | 566.70 | -0.14% | 985 |
| Apr 24, 2026 | 564.30 | 568.00 | 563.50 | 567.50 | 567.50 | 0.66% | 3,188 |
| Apr 23, 2026 | 560.70 | 563.80 | 559.70 | 563.80 | 563.80 | 0.73% | 2,184 |
| Apr 22, 2026 | 555.00 | 560.00 | 554.90 | 559.70 | 559.70 | 1.21% | 706 |
| Apr 21, 2026 | 553.70 | 555.20 | 551.80 | 553.00 | 553.00 | 0.49% | 434 |
| Apr 20, 2026 | 551.60 | 553.10 | 549.40 | 550.30 | 550.30 | -0.51% | 2,233 |
| Apr 17, 2026 | 546.20 | 553.10 | 546.00 | 553.10 | 553.10 | 1.26% | 1,178 |
| Apr 16, 2026 | 545.00 | 546.60 | 543.00 | 546.20 | 546.20 | 1.34% | 1,834 |
| Apr 15, 2026 | 535.70 | 539.20 | 535.30 | 539.00 | 539.00 | 1.33% | 562 |
| Apr 14, 2026 | 527.60 | 531.90 | 527.60 | 531.90 | 531.90 | 1.28% | 501 |
| Apr 13, 2026 | 522.10 | 525.70 | 521.30 | 525.20 | 525.20 | 0.10% | 1,222 |
| Apr 10, 2026 | 524.30 | 525.20 | 523.40 | 524.70 | 524.70 | 0.65% | 1,177 |
| Apr 9, 2026 | 520.90 | 521.40 | 519.30 | 521.30 | 521.30 | 0.23% | 400 |
| Apr 8, 2026 | 522.20 | 524.20 | 518.00 | 520.10 | 520.10 | 3.01% | 2,130 |
| Apr 7, 2026 | 509.80 | 512.10 | 502.40 | 504.90 | 504.90 | -0.63% | 505 |
| Apr 2, 2026 | 501.20 | 509.10 | 498.55 | 508.10 | 508.10 | 0.20% | 832 |
| Apr 1, 2026 | 506.10 | 507.40 | 503.00 | 507.10 | 507.10 | 2.42% | 643 |
| Mar 31, 2026 | 492.55 | 495.80 | 491.85 | 495.10 | 495.10 | -0.05% | 679 |
| Mar 30, 2026 | 492.55 | 497.00 | 492.55 | 495.35 | 495.35 | 0.22% | 1,100 |
| Mar 27, 2026 | 502.60 | 502.60 | 493.70 | 494.25 | 494.25 | -2.07% | 1,455 |
| Mar 26, 2026 | 509.40 | 509.80 | 504.70 | 504.70 | 504.70 | -1.29% | 215 |
| Mar 25, 2026 | 511.10 | 512.80 | 510.00 | 511.30 | 511.30 | 0.59% | 524 |
| Mar 24, 2026 | 511.00 | 511.00 | 505.90 | 508.30 | 508.30 | -0.35% | 494 |
| Mar 23, 2026 | 501.90 | 516.80 | 501.70 | 510.10 | 510.10 | 0.12% | 1,930 |
| Mar 20, 2026 | 514.70 | 515.40 | 509.10 | 509.50 | 509.50 | -0.89% | 537 |
| Mar 19, 2026 | 520.00 | 520.40 | 513.90 | 514.10 | 514.10 | -1.78% | 476 |
| Mar 18, 2026 | 528.90 | 529.10 | 522.80 | 523.40 | 523.40 | -0.38% | 613 |
| Mar 17, 2026 | 522.40 | 525.70 | 521.00 | 525.40 | 525.40 | 0.23% | 110 |
| Mar 16, 2026 | 524.20 | 526.10 | 522.80 | 524.20 | 524.20 | 0.42% | 1,186 |
| Mar 13, 2026 | 521.20 | 527.00 | 521.00 | 522.00 | 522.00 | -0.08% | 333 |
| Mar 12, 2026 | 526.40 | 526.40 | 521.20 | 522.40 | 522.40 | -0.85% | 729 |
| Mar 11, 2026 | 526.10 | 530.00 | 525.20 | 526.90 | 526.58 | -0.08% | 261 |
| Mar 10, 2026 | 525.70 | 528.00 | 523.40 | 527.30 | 526.98 | 1.33% | 755 |
| Mar 9, 2026 | 513.10 | 521.00 | 512.80 | 520.40 | 520.08 | -0.55% | 756 |
| Mar 6, 2026 | 528.20 | 528.40 | 520.40 | 523.30 | 522.98 | -0.82% | 292 |
| Mar 5, 2026 | 527.20 | 530.00 | 526.00 | 527.60 | 527.28 | 0.11% | 912 |
| Mar 4, 2026 | 518.50 | 527.00 | 518.00 | 527.00 | 526.68 | 1.58% | 3,335 |
| Mar 3, 2026 | 517.60 | 519.70 | 514.00 | 518.80 | 518.48 | -0.17% | 814 |
| Mar 2, 2026 | 511.00 | 522.00 | 510.70 | 519.70 | 519.38 | 0.76% | 892 |
| Feb 27, 2026 | 518.20 | 518.90 | 512.50 | 515.80 | 515.49 | -0.56% | 1,182 |