HSBC S&P 500 UCITS ETF (EPA:HHH)
France · Delayed Price · Currency is EUR 68.52
+0.48 (0.71%)
Last updated: Sep 22, 2026, 4:23 PM CET
EPA:HHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 68.45 | 68.53 | 68.39 | 68.52 | 68.52 | 0.71% | 6,005 |
| Sep 21, 2026 | 67.67 | 67.67 | 67.65 | 68.04 | 68.04 | 1.29% | 42 |
| Sep 18, 2026 | 67.40 | 67.40 | 67.18 | 67.17 | 67.17 | 0.12% | 484 |
| Sep 17, 2026 | 66.94 | 67.18 | 66.94 | 67.09 | 67.09 | 0.67% | 4,094 |
| Sep 16, 2026 | 66.51 | 66.66 | 66.46 | 66.64 | 66.64 | 0.47% | 1,485 |
| Sep 15, 2026 | 66.50 | 66.66 | 66.32 | 66.33 | 66.33 | -0.32% | 9,545 |
| Sep 14, 2026 | 66.45 | 66.72 | 66.43 | 66.55 | 66.55 | -0.30% | 2,553 |
| Sep 11, 2026 | 66.33 | 66.75 | 66.30 | 66.75 | 66.75 | 1.04% | 839 |
| Sep 10, 2026 | 66.44 | 66.44 | 66.04 | 66.06 | 66.06 | -0.29% | 6,337 |
| Sep 9, 2026 | 66.62 | 66.62 | 66.20 | 66.25 | 66.25 | -0.77% | 512 |
| Sep 8, 2026 | 66.85 | 66.94 | 66.79 | 66.76 | 66.76 | -0.08% | 498 |
| Sep 7, 2026 | 67.07 | 67.07 | 67.07 | 66.82 | 66.82 | -0.22% | 153 |
| Sep 4, 2026 | 67.24 | 67.33 | 66.98 | 66.97 | 66.97 | -0.46% | 4,655 |
| Sep 3, 2026 | 66.67 | 66.91 | 66.66 | 67.27 | 67.27 | 0.65% | 3,465 |
| Sep 2, 2026 | 66.60 | 66.84 | 66.40 | 66.84 | 66.84 | 0.36% | 807 |
| Sep 1, 2026 | 66.90 | 66.90 | 66.48 | 66.60 | 66.60 | -0.12% | 7,866 |
| Aug 31, 2026 | 67.02 | 67.03 | 66.82 | 66.68 | 66.68 | -1.26% | 11,368 |
| Aug 28, 2026 | 66.97 | 67.48 | 66.94 | 67.54 | 67.54 | 0.97% | 1,699 |
| Aug 27, 2026 | 66.69 | 66.83 | 66.69 | 66.89 | 66.89 | 0.62% | 1,181 |
| Aug 26, 2026 | 66.35 | 66.55 | 66.34 | 66.48 | 66.48 | 0.22% | 6,205 |
| Aug 25, 2026 | 66.43 | 66.49 | 66.25 | 66.33 | 66.33 | 0.22% | 1,472 |
| Aug 24, 2026 | 66.17 | 66.33 | 66.17 | 66.19 | 66.19 | -0.24% | 2,644 |
| Aug 21, 2026 | 66.02 | 66.36 | 66.02 | 66.34 | 66.34 | -0.03% | 11,242 |
| Aug 20, 2026 | 66.65 | 66.65 | 66.41 | 66.37 | 66.37 | -0.75% | 348 |
| Aug 19, 2026 | 66.91 | 67.04 | 66.80 | 66.87 | 66.87 | -0.30% | 6,141 |
| Aug 18, 2026 | 67.27 | 67.27 | 67.12 | 67.07 | 67.07 | -0.96% | 800 |
| Aug 17, 2026 | 67.84 | 67.84 | 67.62 | 67.72 | 67.72 | -0.11% | 3,524 |
| Aug 14, 2026 | 68.15 | 68.15 | 67.95 | 67.79 | 67.79 | -0.41% | 3,808 |
| Aug 13, 2026 | 67.88 | 68.00 | 67.86 | 68.07 | 68.07 | 0.56% | 3,524 |
| Aug 12, 2026 | 67.63 | 67.81 | 67.62 | 67.69 | 67.69 | - | 7,425 |
| Aug 11, 2026 | 67.73 | 67.87 | 67.73 | 67.69 | 67.69 | -0.09% | 188 |
| Aug 10, 2026 | 67.75 | 67.75 | 67.64 | 67.76 | 67.76 | 0.07% | 44,532 |
| Aug 7, 2026 | 67.50 | 67.65 | 67.50 | 67.71 | 67.71 | 0.26% | 1,630 |
| Aug 6, 2026 | 67.56 | 67.61 | 67.52 | 67.53 | 67.53 | -0.10% | 49 |
| Aug 5, 2026 | 68.16 | 68.19 | 67.90 | 67.89 | 67.60 | 0.29% | 2,771 |
| Aug 4, 2026 | 67.05 | 67.25 | 66.95 | 67.69 | 67.40 | 1.52% | 6,061 |
| Aug 3, 2026 | 66.14 | 66.64 | 66.14 | 66.68 | 66.39 | 1.99% | 3,514 |
| Jul 31, 2026 | 65.69 | 65.91 | 65.35 | 65.38 | 65.10 | 0.85% | 3,858 |
| Jul 30, 2026 | 65.04 | 65.11 | 64.86 | 64.83 | 64.55 | -1.11% | 1,458 |
| Jul 29, 2026 | 66.15 | 66.25 | 65.95 | 65.56 | 65.28 | -0.77% | 872 |
| Jul 28, 2026 | 65.90 | 66.21 | 65.89 | 66.07 | 65.79 | 0.22% | 4,679 |
| Jul 27, 2026 | 66.40 | 66.49 | 65.99 | 65.92 | 65.64 | -0.51% | 526 |
| Jul 24, 2026 | 65.92 | 66.12 | 65.88 | 66.26 | 65.98 | 0.76% | 3,326 |
| Jul 23, 2026 | 66.30 | 66.48 | 65.75 | 65.76 | 65.47 | -1.42% | 568 |
| Jul 22, 2026 | 66.41 | 66.74 | 66.35 | 66.71 | 66.42 | 0.15% | 953 |
| Jul 21, 2026 | 66.36 | 66.39 | 66.28 | 66.60 | 66.32 | 0.28% | 2,917 |
| Jul 20, 2026 | 66.07 | 66.46 | 66.06 | 66.42 | 66.13 | 0.34% | 3,662 |
| Jul 17, 2026 | 66.10 | 66.36 | 65.98 | 66.19 | 65.91 | -1.15% | 2,739 |
| Jul 16, 2026 | 66.84 | 66.96 | 66.69 | 66.96 | 66.67 | 0.01% | 13,856 |
| Jul 15, 2026 | 67.00 | 67.02 | 66.89 | 66.95 | 66.66 | 0.18% | 1,146 |