Skip to main content
logo
LYXOR PEA S&P 500 UCITS ETF (EPA:PSPH)
France flag France · Delayed Price · Currency is EUR
27.07
-0.01 (-0.04%)
Sep 23, 2026, 2:42 PM CET

EPA:PSPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.1227.1227.0527.08-0.02%1,706
Sep 22, 202627.0927.1527.0227.0827.080.45%12,262
Sep 21, 202626.8226.9726.8026.9626.961.30%9,349
Sep 18, 202626.7426.7526.5826.6126.610.02%8,759
Sep 17, 202626.5526.6926.5326.6126.610.24%5,382
Sep 16, 202626.5426.5826.4926.5426.540.30%4,140
Sep 15, 202626.4826.5926.4226.4626.46-0.43%14,135
Sep 14, 202626.5326.5926.4726.5826.58-0.69%11,584
Sep 11, 202626.6126.7726.5826.7626.760.83%16,140
Sep 10, 202626.7126.7226.4626.5426.54-0.36%4,979
Sep 9, 202626.8026.8026.5926.6426.64-0.73%10,950
Sep 8, 202626.8626.9026.7926.8326.83-0.13%25,552
Sep 7, 202626.9326.9426.8526.8726.87-0.09%6,555
Sep 4, 202627.0427.0626.8926.8926.89-0.52%8,296
Sep 3, 202626.7627.0326.7327.0327.030.91%8,620
Sep 2, 202626.6526.8026.5526.7926.790.39%10,935
Sep 1, 202626.8426.8526.6426.6826.68-0.32%9,313
Aug 31, 202626.8626.8826.7526.7726.77-1.16%10,492
Aug 28, 202626.9727.0926.9327.0827.080.48%12,606
Aug 27, 202626.8726.9726.8526.9526.950.69%39,613
Aug 26, 202626.7626.8226.7426.7726.77-29,671
Aug 25, 202626.7726.8526.7426.7726.770.17%80,944
Aug 24, 202626.7326.7626.6726.7226.72-0.35%54,933
Aug 21, 202626.7326.8226.7226.8226.820.04%21,931
Aug 20, 202626.9326.9426.7626.8126.81-0.59%5,340
Aug 19, 202626.8527.0126.8426.9726.970.41%9,211
Aug 18, 202626.9426.9526.8526.8626.86-1.00%6,930
Aug 17, 202627.2227.2227.1227.1327.13-0.06%5,926
Aug 14, 202627.2227.2627.1427.1427.14-0.06%4,575
Aug 13, 202627.0627.2727.0427.1627.160.54%12,288
Aug 12, 202627.0027.1026.9827.0127.010.06%8,605
Aug 11, 202627.0627.1227.0027.0027.00-0.30%43,875
Aug 10, 202627.1027.1227.0427.0827.08-0.02%19,656
Aug 7, 202626.9327.0826.9327.0827.080.61%5,584
Aug 6, 202627.0027.0226.9226.9226.92-0.41%9,845
Aug 5, 202627.1227.2127.0227.0327.030.63%15,893
Aug 4, 202626.6026.8626.5326.8626.861.53%14,742
Aug 3, 202626.2826.4626.2626.4526.452.03%15,091
Jul 31, 202626.0626.1425.8425.9325.930.58%7,858
Jul 30, 202625.6825.8525.5725.7825.780.16%18,669
Jul 29, 202626.0126.0425.7225.7425.74-0.92%6,973
Jul 28, 202625.8325.9825.8025.9825.980.52%12,297
Jul 27, 202626.1326.2825.8425.8425.84-0.63%15,820
Jul 24, 202625.8926.0125.8526.0126.010.72%29,780
Jul 23, 202626.1426.1525.7925.8225.82-1.68%9,819
Jul 22, 202626.1526.2726.1026.2626.260.21%5,646
Jul 21, 202626.1626.2126.0926.2126.210.29%6,427
Jul 20, 202626.0626.2426.0626.1326.130.11%16,082
Jul 17, 202626.1226.1826.0026.1026.10-1.30%24,117
Jul 16, 202626.4426.4626.3526.4526.450.09%11,480