Skip to main content
logo
LYXOR PEA S&P 500 UCITS ETF (EPA:PSPH)
France flag France · Delayed Price · Currency is EUR
25.10
+0.12 (0.46%)
At close: Apr 30, 2026

EPA:PSPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.9625.1524.9625.1025.100.46%10,157
Apr 29, 202625.0525.0524.9524.9824.980.20%11,711
Apr 28, 202625.0825.1124.9324.9324.93-0.43%8,475
Apr 27, 202625.0725.1025.0325.0425.040.09%35,579
Apr 24, 202624.9425.0524.8925.0225.02-0.01%28,113
Apr 23, 202624.9125.0324.8525.0225.020.24%25,198
Apr 22, 202624.9024.9724.8624.9624.960.46%14,268
Apr 21, 202624.9425.0324.8224.8524.85-0.20%11,987
Apr 20, 202624.8424.9424.7824.8924.89-0.34%14,493
Apr 17, 202624.6925.0024.6924.9824.981.34%14,303
Apr 16, 202624.6724.6824.5824.6524.650.62%29,804
Apr 15, 202624.4124.5324.3824.5024.500.55%19,937
Apr 14, 202624.1724.3624.1624.3624.361.89%33,834
Apr 13, 202623.7823.9323.7323.9123.91-0.23%22,128
Apr 10, 202623.9224.0023.8923.9723.970.53%18,380
Apr 9, 202623.7523.8423.6923.8423.840.45%42,331
Apr 8, 202623.8023.8823.6923.7323.733.08%35,770
Apr 7, 202623.1423.2822.9523.0223.02-0.23%28,598
Apr 2, 202622.7923.0922.7023.0823.08-0.32%18,848
Apr 1, 202623.1223.1622.9923.1523.152.65%36,229
Mar 31, 202622.4322.6422.3922.5522.550.38%38,079
Mar 30, 202622.4022.5522.3622.4722.47-0.21%34,472
Mar 27, 202622.8222.8222.4922.5122.51-1.66%17,567
Mar 26, 202623.0723.0822.9022.9022.90-1.35%17,746
Mar 25, 202623.2423.2923.1023.2123.210.45%10,558
Mar 24, 202623.1623.1922.9523.1023.10-0.13%22,462
Mar 23, 202622.6623.6922.6323.1323.130.54%104,956
Mar 20, 202623.2523.2822.9823.0123.01-0.59%62,038
Mar 19, 202623.2123.2823.0623.1523.15-1.28%23,513
Mar 18, 202623.7423.7523.4323.4523.45-0.77%28,425
Mar 17, 202623.4723.7423.4423.6323.630.56%10,276
Mar 16, 202623.4323.6323.3723.5023.500.47%25,170
Mar 13, 202623.3723.6223.3423.3923.39-0.80%14,886
Mar 12, 202623.7423.7523.5023.5723.57-0.95%104,897
Mar 11, 202623.8723.9323.7423.8023.80-0.81%32,417
Mar 10, 202623.9524.0123.7924.0024.001.54%55,423
Mar 9, 202623.3323.6323.2923.6323.63-0.46%207,959
Mar 6, 202624.0324.0523.5923.7423.74-0.86%51,931
Mar 5, 202624.0724.2123.9423.9523.95-0.89%87,106
Mar 4, 202623.9024.1923.8724.1624.161.46%126,724
Mar 3, 202623.9223.9423.6023.8123.81-1.17%277,081
Mar 2, 202623.8324.1523.7724.1024.10-0.39%35,686
Feb 27, 202624.2824.2824.0624.1924.19-0.42%38,702
Feb 26, 202624.4224.4924.1524.2924.29-0.38%31,160
Feb 25, 202624.2624.4024.2624.3824.380.84%21,155
Feb 24, 202624.0924.2024.0024.1824.180.41%16,185
Feb 23, 202624.1824.3224.0024.0824.08-0.50%27,455
Feb 20, 202624.2024.3024.0524.2024.200.15%136,873
Feb 19, 202624.2524.2724.1024.1624.16-0.56%86,297
Feb 18, 202624.1724.3024.1124.3024.301.02%39,382