HSBC MSCI Europe UCITS ETF (EPA:HMES)
France · Delayed Price · Currency is EUR 25.14
-0.06 (-0.26%)
At close: Sep 23, 2026
EPA:HMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.21 | 25.25 | 25.20 | 25.21 | 25.21 | 0.16% | 25 |
| Sep 21, 2026 | 25.07 | 25.18 | 25.02 | 25.17 | 25.17 | 1.19% | 3,214 |
| Sep 18, 2026 | 25.15 | 25.15 | 24.87 | 24.87 | 24.87 | -1.19% | 1,331 |
| Sep 17, 2026 | 25.09 | 25.20 | 25.09 | 25.17 | 25.17 | 0.92% | 1,171 |
| Sep 16, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | 0.42% | 64 |
| Sep 15, 2026 | 24.84 | 24.89 | 24.75 | 24.84 | 24.84 | -0.38% | 4,184 |
| Sep 14, 2026 | 25.00 | 25.04 | 25.00 | 24.93 | 24.93 | -0.42% | 14 |
| Sep 11, 2026 | 24.99 | 25.07 | 24.99 | 25.04 | 25.04 | 0.42% | 176 |
| Sep 10, 2026 | 25.11 | 25.11 | 24.92 | 24.93 | 24.93 | -0.50% | 1,598 |
| Sep 9, 2026 | 25.34 | 25.34 | 25.08 | 25.06 | 25.06 | -1.51% | 766 |
| Sep 8, 2026 | 25.42 | 25.48 | 25.35 | 25.44 | 25.44 | -0.08% | 9,951 |
| Sep 7, 2026 | 25.44 | 25.45 | 25.41 | 25.46 | 25.46 | -0.04% | 5,347 |
| Sep 4, 2026 | 25.38 | 25.51 | 25.38 | 25.47 | 25.47 | 0.14% | 5,698 |
| Sep 3, 2026 | 25.32 | 25.38 | 25.31 | 25.44 | 25.44 | 0.55% | 1,863 |
| Sep 2, 2026 | 25.37 | 25.40 | 25.20 | 25.30 | 25.30 | -0.18% | 3,347 |
| Sep 1, 2026 | 25.48 | 25.51 | 25.30 | 25.34 | 25.34 | -0.49% | 847 |
| Aug 31, 2026 | 25.64 | 25.65 | 25.60 | 25.47 | 25.47 | -0.78% | 727 |
| Aug 28, 2026 | 25.69 | 25.69 | 25.62 | 25.67 | 25.67 | 0.59% | 448 |
| Aug 27, 2026 | 25.70 | 25.70 | 25.53 | 25.52 | 25.52 | -0.82% | 7,520 |
| Aug 26, 2026 | 25.76 | 25.78 | 25.73 | 25.73 | 25.73 | 0.02% | 323 |
| Aug 25, 2026 | 25.72 | 25.72 | 25.66 | 25.72 | 25.72 | 0.29% | 36 |
| Aug 24, 2026 | 25.60 | 25.66 | 25.60 | 25.65 | 25.65 | 0.14% | 1,754 |
| Aug 21, 2026 | 25.50 | 25.64 | 25.50 | 25.61 | 25.61 | 0.47% | 8,952 |
| Aug 20, 2026 | 25.52 | 25.52 | 25.47 | 25.49 | 25.49 | -0.16% | 10,363 |
| Aug 19, 2026 | 25.58 | 25.58 | 25.51 | 25.53 | 25.53 | -0.08% | 1,103 |
| Aug 18, 2026 | 25.65 | 25.66 | 25.59 | 25.55 | 25.55 | -0.72% | 769 |
| Aug 17, 2026 | 25.84 | 25.87 | 25.77 | 25.74 | 25.74 | -0.08% | 3,495 |
| Aug 14, 2026 | 25.84 | 25.85 | 25.78 | 25.76 | 25.76 | -0.17% | 13,600 |
| Aug 13, 2026 | 25.87 | 25.87 | 25.80 | 25.80 | 25.80 | 0.08% | 6 |
| Aug 12, 2026 | 25.91 | 25.91 | 25.83 | 25.78 | 25.78 | -0.25% | 282 |
| Aug 11, 2026 | 25.87 | 25.92 | 25.80 | 25.85 | 25.85 | 0.04% | 4,975 |
| Aug 10, 2026 | 25.82 | 25.84 | 25.78 | 25.84 | 25.84 | 0.06% | 10,463 |
| Aug 7, 2026 | 25.81 | 25.91 | 25.80 | 25.82 | 25.82 | 0.43% | 2,211 |
| Aug 6, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | 0.18% | 817 |
| Aug 5, 2026 | 25.80 | 25.80 | 25.65 | 25.67 | 25.67 | -0.02% | 1,671 |
| Aug 4, 2026 | 25.67 | 25.69 | 25.58 | 25.67 | 25.67 | 0.90% | 9,891 |
| Aug 3, 2026 | 25.47 | 25.50 | 25.44 | 25.44 | 25.44 | 0.32% | 1,682 |
| Jul 31, 2026 | 25.54 | 25.54 | 25.36 | 25.36 | 25.36 | -0.02% | 19 |
| Jul 30, 2026 | 25.22 | 25.43 | 25.22 | 25.37 | 25.37 | 0.73% | 5,668 |
| Jul 29, 2026 | 25.37 | 25.37 | 25.19 | 25.18 | 25.18 | -0.45% | 6 |
| Jul 28, 2026 | 25.24 | 25.30 | 25.21 | 25.30 | 25.30 | 0.24% | 7,854 |
| Jul 27, 2026 | 25.46 | 25.46 | 25.25 | 25.24 | 25.24 | 0.20% | 528 |
| Jul 24, 2026 | 25.00 | 25.12 | 25.00 | 25.19 | 25.19 | 0.92% | 3,615 |
| Jul 23, 2026 | 25.18 | 25.18 | 24.98 | 24.96 | 24.96 | -1.36% | 6,653 |
| Jul 22, 2026 | 25.07 | 25.34 | 25.07 | 25.30 | 25.30 | 0.62% | 260 |
| Jul 21, 2026 | 25.11 | 25.11 | 25.05 | 25.15 | 25.15 | 0.38% | 276 |
| Jul 20, 2026 | 25.07 | 25.17 | 25.02 | 25.05 | 25.05 | -0.16% | 7,771 |
| Jul 17, 2026 | 25.05 | 25.07 | 25.04 | 25.09 | 25.09 | -0.32% | 1,507 |
| Jul 16, 2026 | 25.16 | 25.17 | 25.10 | 25.17 | 25.17 | 0.06% | 859 |
| Jul 15, 2026 | 25.16 | 25.19 | 25.08 | 25.16 | 25.16 | 0.10% | 482 |