Goldman Sachs Alpha Enhanced World Equity Active UCITS ETF (EPA:GQWD)
France · Delayed Price · Currency is EUR 12.30
+0.08 (0.62%)
At close: Sep 22, 2026
EPA:GQWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.28 | 12.28 | 12.28 | 12.30 | 12.30 | 0.62% | - |
| Sep 21, 2026 | 12.19 | 12.23 | 12.19 | 12.22 | 12.22 | 1.21% | 1,499 |
| Sep 18, 2026 | 12.12 | 12.13 | 12.07 | 12.07 | 12.07 | -0.13% | 18,996 |
| Sep 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.57% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 11.99 | 12.02 | 12.02 | 0.65% | 5,300 |
| Sep 15, 2026 | 11.98 | 11.98 | 11.98 | 11.94 | 11.94 | -0.48% | - |
| Sep 14, 2026 | 11.98 | 11.98 | 11.98 | 12.00 | 12.00 | -0.28% | - |
| Sep 11, 2026 | 11.97 | 12.03 | 11.97 | 12.04 | 12.04 | 0.92% | 300 |
| Sep 10, 2026 | 11.99 | 12.00 | 11.93 | 11.93 | 11.93 | -0.33% | 5,450 |
| Sep 9, 2026 | 12.05 | 12.07 | 12.05 | 11.97 | 11.97 | -1.03% | 2,634 |
| Sep 8, 2026 | 12.12 | 12.12 | 12.12 | 12.09 | 12.09 | -0.31% | - |
| Sep 7, 2026 | 12.17 | 12.17 | 12.17 | 12.13 | 12.13 | -0.21% | - |
| Sep 4, 2026 | 12.19 | 12.19 | 12.19 | 12.15 | 12.15 | -0.28% | - |
| Sep 3, 2026 | 12.10 | 12.13 | 12.10 | 12.19 | 12.19 | 0.68% | 850 |
| Sep 2, 2026 | 12.05 | 12.05 | 12.05 | 12.11 | 12.11 | 0.25% | - |
| Sep 1, 2026 | 12.13 | 12.13 | 12.06 | 12.08 | 12.08 | -0.13% | 150 |
| Aug 31, 2026 | 12.18 | 12.18 | 12.18 | 12.09 | 12.09 | -1.18% | - |
| Aug 28, 2026 | 12.15 | 12.16 | 12.15 | 12.24 | 12.24 | 0.91% | 5,150 |
| Aug 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% | 381 |
| Aug 26, 2026 | 12.08 | 12.08 | 12.08 | 12.10 | 12.10 | 0.20% | - |
| Aug 25, 2026 | 12.11 | 12.11 | 12.11 | 12.07 | 12.07 | 0.13% | - |
| Aug 24, 2026 | 12.04 | 12.04 | 12.04 | 12.06 | 12.06 | -0.12% | - |
| Aug 21, 2026 | 12.01 | 12.01 | 12.01 | 12.07 | 12.07 | 0.28% | - |
| Aug 20, 2026 | 12.09 | 12.09 | 12.09 | 12.04 | 12.04 | -0.86% | - |
| Aug 19, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.38% | - |
| Aug 18, 2026 | 12.24 | 12.24 | 12.20 | 12.19 | 12.19 | -0.99% | 5,000 |
| Aug 17, 2026 | 12.32 | 12.32 | 12.32 | 12.31 | 12.31 | -0.21% | 5,000 |
| Aug 14, 2026 | 12.36 | 12.36 | 12.36 | 12.33 | 12.33 | -0.16% | - |
| Aug 13, 2026 | 12.32 | 12.34 | 12.32 | 12.35 | 12.35 | 0.59% | 13,520 |
| Aug 12, 2026 | 12.27 | 12.28 | 12.27 | 12.28 | 12.28 | -0.02% | 15,000 |
| Aug 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.02% | - |
| Aug 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% | - |
| Aug 7, 2026 | 12.25 | 12.25 | 12.25 | 12.28 | 12.28 | 0.21% | - |
| Aug 6, 2026 | 12.25 | 12.28 | 12.25 | 12.25 | 12.25 | 0.03% | 2 |
| Aug 5, 2026 | 12.28 | 12.28 | 12.28 | 12.25 | 12.25 | 0.41% | - |
| Aug 4, 2026 | 12.12 | 12.12 | 12.12 | 12.20 | 12.20 | 1.13% | - |
| Aug 3, 2026 | 12.00 | 12.00 | 12.00 | 12.06 | 12.06 | 1.41% | - |
| Jul 31, 2026 | 11.94 | 11.98 | 11.94 | 11.89 | 11.89 | 0.58% | 18,680 |
| Jul 30, 2026 | 11.85 | 11.85 | 11.84 | 11.82 | 11.82 | -0.79% | 3,680 |
| Jul 29, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.60% | - |
| Jul 28, 2026 | 11.93 | 11.93 | 11.93 | 11.99 | 11.99 | 0.35% | - |
| Jul 27, 2026 | 12.02 | 12.02 | 12.02 | 11.95 | 11.95 | -0.18% | - |
| Jul 24, 2026 | 11.90 | 11.90 | 11.88 | 11.97 | 11.97 | 0.88% | 20 |
| Jul 23, 2026 | 11.96 | 11.96 | 11.96 | 11.87 | 11.87 | -1.49% | - |
| Jul 22, 2026 | 12.01 | 12.01 | 12.01 | 12.05 | 12.05 | 0.23% | 150 |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.02 | 12.02 | 0.28% | - |
| Jul 20, 2026 | 11.92 | 11.92 | 11.92 | 11.98 | 11.98 | 0.37% | - |
| Jul 17, 2026 | 11.90 | 11.90 | 11.90 | 11.94 | 11.94 | -1.08% | - |
| Jul 16, 2026 | 12.05 | 12.05 | 12.04 | 12.07 | 12.07 | 0.07% | 23 |
| Jul 15, 2026 | 12.08 | 12.08 | 12.08 | 12.06 | 12.06 | 0.22% | - |