SSgA SPDR MSCI Europe Small Cap UCITS ETF (EPA:SMC)
France · Delayed Price · Currency is EUR 378.35
-0.80 (-0.21%)
Last updated: May 11, 2026, 2:15 PM CET
EPA:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 380.55 | 380.55 | 378.60 | 379.90 | - | 0.20% | 452 |
| May 8, 2026 | 379.85 | 382.00 | 379.45 | 379.15 | 379.15 | -0.71% | 831 |
| May 7, 2026 | 384.10 | 385.25 | 381.85 | 381.85 | 381.85 | -0.53% | 533 |
| May 6, 2026 | 378.10 | 385.10 | 378.10 | 383.90 | 383.90 | 1.99% | 483 |
| May 5, 2026 | 375.75 | 377.15 | 374.15 | 376.40 | 376.40 | 1.18% | 669 |
| May 4, 2026 | 378.30 | 378.30 | 372.00 | 372.00 | 372.00 | -0.43% | 1,041 |
| Apr 30, 2026 | 367.70 | 374.70 | 367.70 | 373.60 | 373.60 | 1.26% | 290 |
| Apr 29, 2026 | 373.30 | 373.30 | 368.75 | 368.95 | 368.95 | -0.18% | 456 |
| Apr 28, 2026 | 371.25 | 373.30 | 369.60 | 369.60 | 369.60 | -0.91% | 719 |
| Apr 27, 2026 | 374.05 | 375.40 | 373.10 | 373.00 | 373.00 | -0.05% | 796 |
| Apr 24, 2026 | 375.60 | 375.60 | 372.00 | 373.20 | 373.20 | -0.98% | 1,478 |
| Apr 23, 2026 | 378.65 | 378.65 | 375.70 | 376.90 | 376.90 | -0.33% | 791 |
| Apr 22, 2026 | 382.00 | 382.00 | 378.40 | 378.15 | 378.15 | -0.16% | 188 |
| Apr 21, 2026 | 384.40 | 384.40 | 378.75 | 378.75 | 378.75 | -0.25% | 573 |
| Apr 20, 2026 | 381.40 | 381.40 | 378.85 | 379.70 | 379.70 | -0.91% | 470 |
| Apr 17, 2026 | 377.45 | 384.75 | 376.45 | 383.20 | 383.20 | 1.81% | 946 |
| Apr 16, 2026 | 377.75 | 378.80 | 375.95 | 376.40 | 376.40 | 0.61% | 723 |
| Apr 15, 2026 | 377.00 | 377.00 | 373.75 | 374.10 | 374.10 | -0.08% | 328 |
| 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 |