PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (EPA:EQQQ)
France · Delayed Price · Currency is EUR 654.50
+9.10 (1.41%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 649.70 | 654.70 | 649.70 | 654.50 | 654.50 | 1.41% | 778 |
| Sep 21, 2026 | 636.10 | 645.50 | 635.90 | 645.40 | 645.40 | 2.77% | 1,754 |
| Sep 18, 2026 | 630.60 | 630.60 | 628.00 | 628.00 | 628.00 | 0.29% | 420 |
| Sep 17, 2026 | 621.30 | 626.30 | 621.30 | 626.20 | 626.20 | 1.28% | 317 |
| Sep 16, 2026 | 615.50 | 618.30 | 614.50 | 618.30 | 618.30 | 0.77% | 612 |
| Sep 15, 2026 | 615.80 | 617.30 | 613.10 | 613.60 | 613.60 | -0.55% | 245 |
| Sep 14, 2026 | 612.00 | 617.00 | 610.50 | 617.00 | 617.00 | -0.56% | 500 |
| Sep 11, 2026 | 615.80 | 620.50 | 615.60 | 620.50 | 620.50 | 0.99% | 1,432 |
| Sep 10, 2026 | 618.80 | 618.80 | 611.60 | 614.40 | 614.40 | -0.48% | 2,544 |
| Sep 9, 2026 | 621.10 | 621.30 | 615.80 | 617.70 | 617.36 | -0.72% | 2,522 |
| Sep 8, 2026 | 622.30 | 623.50 | 619.00 | 622.20 | 621.86 | 0.14% | 436 |
| Sep 7, 2026 | 624.20 | 624.30 | 621.00 | 621.30 | 620.96 | 0.18% | 319 |
| Sep 4, 2026 | 621.30 | 624.30 | 620.30 | 620.20 | 619.86 | -0.03% | 298 |
| Sep 3, 2026 | 614.00 | 620.40 | 613.00 | 620.40 | 620.06 | 0.89% | 2,070 |
| Sep 2, 2026 | 614.10 | 614.50 | 610.70 | 614.90 | 614.56 | -0.08% | 178 |
| Sep 1, 2026 | 621.30 | 621.30 | 612.10 | 615.40 | 615.06 | -0.37% | 1,487 |
| Aug 31, 2026 | 621.50 | 621.50 | 617.70 | 617.70 | 617.36 | -1.33% | 492 |
| Aug 28, 2026 | 621.00 | 626.00 | 619.70 | 626.00 | 625.66 | 1.03% | 315 |
| Aug 27, 2026 | 617.50 | 621.20 | 616.90 | 619.60 | 619.26 | 1.21% | 533 |
| Aug 26, 2026 | 611.50 | 613.10 | 609.80 | 612.20 | 611.87 | 0.03% | 929 |
| Aug 25, 2026 | 612.60 | 614.60 | 610.00 | 612.00 | 611.67 | 0.54% | 333 |
| Aug 24, 2026 | 609.10 | 611.70 | 605.50 | 608.70 | 608.37 | -0.75% | 969 |
| Aug 21, 2026 | 612.70 | 616.00 | 610.90 | 613.30 | 612.97 | 0.16% | 1,691 |
| Aug 20, 2026 | 618.70 | 618.80 | 610.80 | 612.30 | 611.97 | -1.08% | 2,929 |
| Aug 19, 2026 | 620.90 | 623.00 | 614.30 | 619.00 | 618.66 | -0.61% | 1,856 |
| Aug 18, 2026 | 629.30 | 629.30 | 622.20 | 622.80 | 622.46 | -2.21% | 1,626 |
| Aug 17, 2026 | 636.90 | 637.50 | 634.80 | 636.90 | 636.55 | 0.71% | 693 |
| Aug 14, 2026 | 637.30 | 638.10 | 632.40 | 632.40 | 632.06 | -0.85% | 2,920 |
| Aug 13, 2026 | 631.80 | 638.70 | 630.40 | 637.80 | 637.45 | 1.27% | 368 |
| Aug 12, 2026 | 628.10 | 632.20 | 627.90 | 629.80 | 629.46 | 0.46% | 4,513 |
| Aug 11, 2026 | 628.00 | 630.40 | 625.70 | 626.90 | 626.56 | -0.19% | 1,985 |
| Aug 10, 2026 | 630.70 | 631.30 | 626.90 | 628.10 | 627.76 | -0.03% | 342 |
| Aug 7, 2026 | 624.60 | 627.60 | 623.50 | 628.30 | 627.96 | 0.43% | 763 |
| Aug 6, 2026 | 622.70 | 625.30 | 617.80 | 625.60 | 625.26 | -0.45% | 1,201 |
| Aug 5, 2026 | 632.10 | 634.00 | 628.10 | 628.40 | 628.06 | 0.29% | 1,411 |
| Aug 4, 2026 | 615.30 | 626.70 | 614.50 | 626.60 | 626.26 | 3.08% | 3,582 |
| Aug 3, 2026 | 603.60 | 609.10 | 598.10 | 607.90 | 607.57 | 2.05% | 937 |
| Jul 31, 2026 | 601.50 | 607.40 | 596.60 | 595.70 | 595.38 | 0.47% | 1,455 |
| Jul 30, 2026 | 584.70 | 596.40 | 581.70 | 592.90 | 592.58 | 0.66% | 3,824 |
| Jul 29, 2026 | 595.60 | 598.40 | 587.40 | 589.00 | 588.68 | -1.27% | 1,488 |
| Jul 28, 2026 | 597.90 | 599.50 | 590.70 | 596.60 | 596.27 | -0.42% | 1,749 |
| Jul 27, 2026 | 612.10 | 613.20 | 598.00 | 599.10 | 598.77 | -1.54% | 982 |
| Jul 24, 2026 | 610.30 | 613.10 | 605.10 | 608.50 | 608.17 | -0.02% | 1,477 |
| Jul 23, 2026 | 618.70 | 620.50 | 608.90 | 608.60 | 608.27 | -2.53% | 1,928 |
| Jul 22, 2026 | 619.80 | 624.50 | 618.10 | 624.40 | 624.06 | 0.05% | 2,518 |
| Jul 21, 2026 | 619.90 | 624.20 | 618.90 | 624.10 | 623.76 | 1.04% | 1,278 |
| Jul 20, 2026 | 612.30 | 620.50 | 612.30 | 617.70 | 617.36 | 1.18% | 903 |
| Jul 17, 2026 | 610.10 | 613.00 | 604.40 | 610.50 | 610.17 | -2.21% | 3,595 |
| Jul 16, 2026 | 628.00 | 628.00 | 621.00 | 624.30 | 623.96 | -0.76% | 886 |
| Jul 15, 2026 | 638.20 | 638.30 | 627.60 | 629.10 | 628.76 | -0.79% | 1,097 |