Skip to main content
logo
SSgA SPDR MSCI Europe Small Cap UCITS ETF (EPA:SMC)
France flag France · Delayed Price · Currency is EUR
358.55
+1.50 (0.42%)
Last updated: Mar 17, 2026, 4:02 PM CET

EPA:SMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026354.55358.20354.55358.20-0.32%99
Mar 16, 2026357.05360.30352.60357.05357.050.61%840
Mar 13, 2026357.35358.85353.80354.90354.90-1.11%1,816
Mar 12, 2026358.30360.70358.10358.90358.90-0.53%703
Mar 11, 2026363.40363.40359.00360.80360.80-0.80%1,362
Mar 10, 2026363.10365.80362.00363.70363.701.88%784
Mar 9, 2026355.00358.05352.15357.00357.00-1.63%1,555
Mar 6, 2026367.00367.00361.20362.90362.90-0.66%721
Mar 5, 2026368.50371.10366.30365.30365.30-0.94%1,037
Mar 4, 2026362.60368.75362.60368.75368.751.79%1,529
Mar 3, 2026369.55370.30360.00362.25362.25-3.17%4,853
Mar 2, 2026374.35376.55372.00374.10374.10-1.73%1,604
Feb 27, 2026381.25381.25378.50380.70380.700.59%1,072
Feb 26, 2026378.45378.70376.75378.45378.450.07%1,151
Feb 25, 2026376.85378.30376.55378.20378.200.17%392
Feb 24, 2026375.40378.85374.35377.55377.550.96%768
Feb 23, 2026377.65378.05373.95373.95373.95-1.36%1,542
Feb 20, 2026375.65379.50375.65379.10379.101.04%1,122
Feb 19, 2026378.15378.15374.95375.20375.20-0.69%1,664
Feb 18, 2026374.15378.30374.15377.80377.801.08%1,466
Feb 17, 2026375.90375.90371.00373.75373.75-0.24%1,706
Feb 16, 2026376.70376.90375.00374.65374.65-0.19%1,118
Feb 13, 2026373.65375.35372.60375.35375.350.40%1,408
Feb 12, 2026380.00380.45374.35373.85373.85-0.98%961
Feb 11, 2026378.05378.65376.50377.55377.55-0.79%1,865
Feb 10, 2026378.20381.20378.20380.55380.550.69%815
Feb 9, 2026375.75377.70375.10377.95377.950.85%1,015
Feb 6, 2026371.20375.00370.20374.75374.750.71%2,071
Feb 5, 2026374.50375.50370.50372.10372.10-0.81%1,770
Feb 4, 2026375.30378.25374.70375.15375.150.20%1,117
Feb 3, 2026375.65377.70374.00374.40374.400.16%1,068
Feb 2, 2026369.55375.00369.40373.80373.800.36%2,482
Jan 30, 2026372.80374.05372.45372.45372.45-0.20%444
Jan 29, 2026375.60376.50373.00373.20373.20-0.12%1,015
Jan 28, 2026374.70375.75373.00373.65373.65-0.20%539
Jan 27, 2026374.20374.90372.80374.40374.400.27%442
Jan 26, 2026374.95374.95372.10373.40373.400.08%225
Jan 23, 2026372.80373.85372.35373.10373.10-0.03%988
Jan 22, 2026371.85373.85371.40373.20373.201.79%943
Jan 21, 2026364.55367.25362.40366.65366.650.55%540
Jan 20, 2026366.75366.75363.00364.65364.65-1.07%1,180
Jan 19, 2026368.00369.40366.45368.60368.60-1.31%3,436
Jan 16, 2026373.30374.30372.80373.50373.50-0.15%479
Jan 15, 2026370.15374.05370.15374.05374.051.15%385
Jan 14, 2026370.10370.10367.95369.80369.800.26%770
Jan 13, 2026370.70371.05368.20368.85368.85-0.35%548
Jan 12, 2026370.85370.85369.10370.15370.15-0.12%679
Jan 9, 2026368.25370.80368.25370.60370.600.56%481
Jan 8, 2026368.20368.70366.50368.55368.55-0.05%1,310
Jan 7, 2026366.45368.90366.45368.75368.750.79%1,872