ETFS Hedged Metal Securities Limited - ETFS EUR Daily Hedged Physical Gold (EPA:GBSE)
France · Delayed Price · Currency is EUR 22.59
-0.09 (-0.42%)
Last updated: Sep 22, 2026, 11:35 AM CET
EPA:GBSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.59 | 22.59 | 22.34 | 22.34 | 22.34 | -1.22% | 36,015 |
| Sep 22, 2026 | 22.53 | 22.63 | 22.40 | 22.61 | 22.61 | -0.35% | 19,831 |
| Sep 21, 2026 | 22.71 | 22.79 | 22.57 | 22.69 | 22.69 | -0.13% | 19,003 |
| Sep 18, 2026 | 22.91 | 22.94 | 22.65 | 22.72 | 22.72 | -0.11% | 33,946 |
| Sep 17, 2026 | 22.48 | 22.84 | 22.45 | 22.75 | 22.75 | 0.35% | 30,683 |
| Sep 16, 2026 | 22.61 | 22.73 | 22.54 | 22.67 | 22.67 | 1.41% | 14,869 |
| Sep 15, 2026 | 22.39 | 22.40 | 22.24 | 22.35 | 22.35 | 0.25% | 68,925 |
| Sep 14, 2026 | 22.54 | 22.54 | 22.20 | 22.30 | 22.30 | -2.13% | 37,952 |
| Sep 11, 2026 | 22.71 | 22.94 | 22.50 | 22.78 | 22.78 | 0.09% | 35,260 |
| Sep 10, 2026 | 23.04 | 23.04 | 22.57 | 22.76 | 22.76 | -0.91% | 34,824 |
| Sep 9, 2026 | 22.97 | 23.11 | 22.90 | 22.97 | 22.97 | -0.02% | 29,076 |
| Sep 8, 2026 | 23.00 | 23.00 | 22.90 | 22.98 | 22.98 | -0.24% | 43,290 |
| Sep 7, 2026 | 22.95 | 23.08 | 22.86 | 23.03 | 23.03 | -0.75% | 25,150 |
| Sep 4, 2026 | 23.31 | 23.42 | 22.80 | 23.21 | 23.21 | -1.26% | 37,754 |
| Sep 3, 2026 | 23.09 | 23.52 | 23.05 | 23.50 | 23.50 | 3.02% | 44,761 |
| Sep 2, 2026 | 22.56 | 22.91 | 22.46 | 22.81 | 22.81 | 0.18% | 33,880 |
| Sep 1, 2026 | 23.15 | 23.15 | 22.59 | 22.77 | 22.77 | -1.56% | 44,890 |
| Aug 31, 2026 | 23.16 | 23.29 | 23.03 | 23.13 | 23.13 | -2.82% | 37,240 |
| Aug 28, 2026 | 24.06 | 24.13 | 23.69 | 23.80 | 23.80 | -0.67% | 20,864 |
| Aug 27, 2026 | 24.03 | 24.05 | 23.85 | 23.96 | 23.96 | -0.17% | 27,574 |
| Aug 26, 2026 | 24.21 | 24.23 | 23.96 | 24.00 | 24.00 | -1.01% | 17,020 |
| Aug 25, 2026 | 24.23 | 24.26 | 24.05 | 24.25 | 24.25 | -0.68% | 35,774 |
| Aug 24, 2026 | 24.27 | 24.43 | 24.19 | 24.41 | 24.41 | 1.54% | 34,827 |
| Aug 21, 2026 | 23.82 | 24.05 | 23.80 | 24.04 | 24.04 | 1.71% | 70,377 |
| Aug 20, 2026 | 23.45 | 23.70 | 23.28 | 23.64 | 23.64 | 0.92% | 98,098 |
| Aug 19, 2026 | 22.73 | 23.46 | 22.73 | 23.42 | 23.42 | 2.95% | 39,057 |
| Aug 18, 2026 | 22.98 | 23.01 | 22.75 | 22.75 | 22.75 | -1.58% | 24,852 |
| Aug 17, 2026 | 23.01 | 23.13 | 22.91 | 23.12 | 23.12 | 0.83% | 26,001 |
| Aug 14, 2026 | 22.66 | 22.98 | 22.63 | 22.93 | 22.93 | 0.61% | 16,147 |
| Aug 13, 2026 | 22.90 | 23.00 | 22.79 | 22.79 | 22.79 | -1.38% | 54,654 |
| Aug 12, 2026 | 23.02 | 23.19 | 22.90 | 23.11 | 23.11 | 0.92% | 36,585 |
| Aug 11, 2026 | 22.80 | 23.00 | 22.77 | 22.90 | 22.90 | 0.68% | 26,445 |
| Aug 10, 2026 | 22.77 | 22.79 | 22.60 | 22.74 | 22.74 | -0.09% | 88,528 |
| Aug 7, 2026 | 22.46 | 22.85 | 22.40 | 22.76 | 22.76 | 2.32% | 87,299 |
| Aug 6, 2026 | 22.26 | 22.42 | 22.19 | 22.25 | 22.25 | -0.04% | 55,911 |
| Aug 5, 2026 | 21.83 | 22.28 | 21.70 | 22.26 | 22.26 | 4.34% | 42,470 |
| Aug 4, 2026 | 21.25 | 21.41 | 21.16 | 21.33 | 21.33 | 1.16% | 25,624 |
| Aug 3, 2026 | 21.22 | 21.25 | 21.03 | 21.09 | 21.09 | -0.28% | 43,930 |
| Jul 31, 2026 | 21.32 | 21.33 | 21.06 | 21.15 | 21.15 | -1.35% | 22,334 |
| Jul 30, 2026 | 21.17 | 21.52 | 21.14 | 21.44 | 21.44 | 2.24% | 36,946 |
| Jul 29, 2026 | 21.15 | 21.17 | 20.93 | 20.97 | 20.97 | -0.71% | 68,640 |
| Jul 28, 2026 | 21.19 | 21.20 | 21.00 | 21.12 | 21.12 | -0.96% | 19,376 |
| Jul 27, 2026 | 21.44 | 21.48 | 21.28 | 21.32 | 21.32 | - | 28,197 |
| Jul 24, 2026 | 21.17 | 21.34 | 21.16 | 21.32 | 21.32 | 0.64% | 6,765 |
| Jul 23, 2026 | 21.53 | 21.53 | 21.16 | 21.19 | 21.19 | -2.64% | 34,819 |
| Jul 22, 2026 | 21.54 | 21.77 | 21.52 | 21.76 | 21.76 | 1.99% | 25,226 |
| Jul 21, 2026 | 21.34 | 21.34 | 21.18 | 21.34 | 21.34 | 1.60% | 24,782 |
| Jul 20, 2026 | 20.97 | 21.11 | 20.93 | 21.00 | 21.00 | 0.14% | 16,521 |
| Jul 17, 2026 | 20.95 | 21.01 | 20.73 | 20.97 | 20.97 | -0.24% | 47,933 |
| Jul 16, 2026 | 21.09 | 21.14 | 20.80 | 21.02 | 21.02 | -0.78% | 20,432 |