SSgA SPDR MSCI Europe Small Cap UCITS ETF (EPA:SMC)
France · Delayed Price · Currency is EUR 374.40
+5.30 (1.44%)
At close: Apr 14, 2026
EPA:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 372.40 | 374.50 | 370.70 | 374.40 | 374.40 | 1.44% | 1,317 |
| Apr 13, 2026 | 367.00 | 369.10 | 365.45 | 369.10 | 369.10 | 0.30% | 1,908 |
| Apr 10, 2026 | 367.95 | 371.25 | 367.85 | 368.00 | 368.00 | 0.67% | 2,107 |
| Apr 9, 2026 | 368.75 | 368.75 | 364.60 | 365.55 | 365.55 | -0.38% | 700 |
| Apr 8, 2026 | 369.00 | 370.10 | 365.75 | 366.95 | 366.95 | 3.59% | 1,022 |
| Apr 7, 2026 | 356.80 | 360.05 | 352.80 | 354.25 | 354.25 | -0.07% | 829 |
| Apr 2, 2026 | 350.05 | 356.70 | 350.05 | 354.50 | 354.50 | -0.64% | 307 |
| Apr 1, 2026 | 357.95 | 357.95 | 353.25 | 356.80 | 356.80 | 2.62% | 797 |
| Mar 31, 2026 | 347.60 | 349.35 | 347.10 | 347.70 | 347.70 | 0.09% | 6,745 |
| Mar 30, 2026 | 340.60 | 347.40 | 340.55 | 347.40 | 347.40 | 0.96% | 485 |
| Mar 27, 2026 | 349.20 | 349.20 | 343.65 | 344.10 | 344.10 | -1.08% | 1,705 |
| Mar 26, 2026 | 349.50 | 350.85 | 347.25 | 347.85 | 347.85 | -0.47% | 1,782 |
| Mar 25, 2026 | 350.20 | 352.10 | 348.40 | 349.50 | 349.50 | 1.53% | 828 |
| Mar 24, 2026 | 346.45 | 346.45 | 342.75 | 344.25 | 344.25 | -0.09% | 303 |
| Mar 23, 2026 | 337.10 | 349.70 | 332.15 | 344.55 | 344.55 | 0.32% | 2,539 |
| Mar 20, 2026 | 349.20 | 352.05 | 343.05 | 343.45 | 343.45 | -1.67% | 1,956 |
| Mar 19, 2026 | 353.85 | 353.85 | 348.50 | 349.30 | 349.30 | -2.33% | 1,961 |
| Mar 18, 2026 | 359.40 | 362.35 | 356.65 | 357.65 | 357.65 | 0.25% | 631 |
| Mar 17, 2026 | 354.55 | 358.60 | 354.55 | 356.75 | 356.75 | -0.08% | 602 |
| Mar 16, 2026 | 357.05 | 360.30 | 352.60 | 357.05 | 357.05 | 0.61% | 840 |
| Mar 13, 2026 | 357.35 | 358.85 | 353.80 | 354.90 | 354.90 | -1.11% | 1,816 |
| Mar 12, 2026 | 358.30 | 360.70 | 358.10 | 358.90 | 358.90 | -0.53% | 703 |
| Mar 11, 2026 | 363.40 | 363.40 | 359.00 | 360.80 | 360.80 | -0.80% | 1,362 |
| Mar 10, 2026 | 363.10 | 365.80 | 362.00 | 363.70 | 363.70 | 1.88% | 784 |
| Mar 9, 2026 | 355.00 | 358.05 | 352.15 | 357.00 | 357.00 | -1.63% | 1,555 |
| Mar 6, 2026 | 367.00 | 367.00 | 361.20 | 362.90 | 362.90 | -0.66% | 721 |
| Mar 5, 2026 | 368.50 | 371.10 | 366.30 | 365.30 | 365.30 | -0.94% | 1,037 |
| Mar 4, 2026 | 362.60 | 368.75 | 362.60 | 368.75 | 368.75 | 1.79% | 1,529 |
| Mar 3, 2026 | 369.55 | 370.30 | 360.00 | 362.25 | 362.25 | -3.17% | 4,853 |
| Mar 2, 2026 | 374.35 | 376.55 | 372.00 | 374.10 | 374.10 | -1.73% | 1,604 |
| Feb 27, 2026 | 381.25 | 381.25 | 378.50 | 380.70 | 380.70 | 0.59% | 1,072 |
| Feb 26, 2026 | 378.45 | 378.70 | 376.75 | 378.45 | 378.45 | 0.07% | 1,151 |
| Feb 25, 2026 | 376.85 | 378.30 | 376.55 | 378.20 | 378.20 | 0.17% | 392 |
| Feb 24, 2026 | 375.40 | 378.85 | 374.35 | 377.55 | 377.55 | 0.96% | 768 |
| Feb 23, 2026 | 377.65 | 378.05 | 373.95 | 373.95 | 373.95 | -1.36% | 1,542 |
| Feb 20, 2026 | 375.65 | 379.50 | 375.65 | 379.10 | 379.10 | 1.04% | 1,122 |
| Feb 19, 2026 | 378.15 | 378.15 | 374.95 | 375.20 | 375.20 | -0.69% | 1,664 |
| Feb 18, 2026 | 374.15 | 378.30 | 374.15 | 377.80 | 377.80 | 1.08% | 1,466 |
| Feb 17, 2026 | 375.90 | 375.90 | 371.00 | 373.75 | 373.75 | -0.24% | 1,706 |
| Feb 16, 2026 | 376.70 | 376.90 | 375.00 | 374.65 | 374.65 | -0.19% | 1,118 |
| Feb 13, 2026 | 373.65 | 375.35 | 372.60 | 375.35 | 375.35 | 0.40% | 1,408 |
| Feb 12, 2026 | 380.00 | 380.45 | 374.35 | 373.85 | 373.85 | -0.98% | 961 |
| Feb 11, 2026 | 378.05 | 378.65 | 376.50 | 377.55 | 377.55 | -0.79% | 1,865 |
| Feb 10, 2026 | 378.20 | 381.20 | 378.20 | 380.55 | 380.55 | 0.69% | 815 |
| Feb 9, 2026 | 375.75 | 377.70 | 375.10 | 377.95 | 377.95 | 0.85% | 1,015 |
| Feb 6, 2026 | 371.20 | 375.00 | 370.20 | 374.75 | 374.75 | 0.71% | 2,071 |
| Feb 5, 2026 | 374.50 | 375.50 | 370.50 | 372.10 | 372.10 | -0.81% | 1,770 |
| Feb 4, 2026 | 375.30 | 378.25 | 374.70 | 375.15 | 375.15 | 0.20% | 1,117 |
| Feb 3, 2026 | 375.65 | 377.70 | 374.00 | 374.40 | 374.40 | 0.16% | 1,068 |
| Feb 2, 2026 | 369.55 | 375.00 | 369.40 | 373.80 | 373.80 | 0.36% | 2,482 |