SSgA SPDR MSCI Europe Small Cap UCITS ETF (EPA:SMC)
France · Delayed Price · Currency is EUR 394.95
+2.15 (0.55%)
Last updated: Sep 22, 2026, 5:16 PM CET
EPA:SMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 394.00 | 396.70 | 391.95 | 394.95 | 394.95 | 0.55% | 327 |
| Sep 21, 2026 | 390.15 | 393.35 | 389.20 | 392.80 | 392.80 | 1.16% | 516 |
| Sep 18, 2026 | 391.75 | 392.20 | 388.40 | 388.30 | 388.30 | -0.98% | 499 |
| Sep 17, 2026 | 389.15 | 393.25 | 389.05 | 392.15 | 392.15 | 0.82% | 222 |
| Sep 16, 2026 | 388.30 | 389.40 | 386.15 | 388.95 | 388.95 | 0.89% | 216 |
| Sep 15, 2026 | 384.65 | 387.45 | 383.00 | 385.50 | 385.50 | -0.01% | 297 |
| Sep 14, 2026 | 389.25 | 389.50 | 385.10 | 385.55 | 385.55 | -1.09% | 174 |
| Sep 11, 2026 | 388.05 | 390.05 | 388.05 | 389.80 | 389.80 | 0.27% | 371 |
| Sep 10, 2026 | 391.95 | 391.95 | 388.75 | 388.75 | 388.75 | -0.68% | 459 |
| Sep 9, 2026 | 395.25 | 396.35 | 391.00 | 391.40 | 391.40 | -1.37% | 536 |
| Sep 8, 2026 | 396.00 | 397.90 | 396.00 | 396.85 | 396.85 | -0.04% | 306 |
| Sep 7, 2026 | 398.40 | 398.45 | 396.85 | 397.00 | 397.00 | 0.08% | 193 |
| Sep 4, 2026 | 397.90 | 398.20 | 396.35 | 396.70 | 396.70 | 0.15% | 1,344 |
| Sep 3, 2026 | 394.30 | 397.05 | 393.60 | 396.10 | 396.10 | 0.92% | 251 |
| Sep 2, 2026 | 394.60 | 394.60 | 390.80 | 392.50 | 392.50 | -0.87% | 342 |
| Sep 1, 2026 | 399.50 | 399.50 | 395.00 | 395.95 | 395.95 | -0.80% | 355 |
| Aug 31, 2026 | 401.70 | 402.45 | 399.05 | 399.15 | 399.15 | -0.60% | 585 |
| Aug 28, 2026 | 402.30 | 403.00 | 401.15 | 401.55 | 401.55 | 0.31% | 491 |
| Aug 27, 2026 | 401.35 | 401.35 | 399.50 | 400.30 | 400.30 | 0.13% | 524 |
| Aug 26, 2026 | 400.60 | 401.35 | 399.35 | 399.80 | 399.80 | 0.28% | 324 |
| Aug 25, 2026 | 398.20 | 399.70 | 396.20 | 398.70 | 398.70 | 0.66% | 312 |
| Aug 24, 2026 | 397.00 | 397.35 | 395.35 | 396.10 | 396.10 | 0.03% | 2,239 |
| Aug 21, 2026 | 393.15 | 396.80 | 393.15 | 396.00 | 396.00 | 0.35% | 821 |
| Aug 20, 2026 | 393.50 | 394.60 | 392.05 | 394.60 | 394.60 | -0.13% | 609 |
| Aug 19, 2026 | 394.00 | 396.70 | 393.50 | 395.10 | 395.10 | 0.03% | 928 |
| Aug 18, 2026 | 397.20 | 398.30 | 395.00 | 395.00 | 395.00 | -0.89% | 482 |
| Aug 17, 2026 | 401.20 | 401.20 | 397.90 | 398.55 | 398.55 | -0.55% | 511 |
| Aug 14, 2026 | 401.75 | 402.65 | 400.15 | 400.75 | 400.75 | 0.20% | 178 |
| Aug 13, 2026 | 400.00 | 401.30 | 400.00 | 399.95 | 399.95 | 0.23% | 399 |
| Aug 12, 2026 | 399.75 | 400.65 | 398.55 | 399.05 | 399.05 | 0.43% | 220 |
| Aug 11, 2026 | 397.85 | 399.25 | 396.05 | 397.35 | 397.35 | - | 190 |
| Aug 10, 2026 | 398.40 | 399.05 | 397.00 | 397.35 | 397.35 | -0.41% | 249 |
| Aug 7, 2026 | 398.30 | 400.00 | 397.00 | 399.00 | 399.00 | 0.39% | 488 |
| Aug 6, 2026 | 398.05 | 398.05 | 396.90 | 397.45 | 397.45 | 0.34% | 455 |
| Aug 5, 2026 | 398.30 | 398.30 | 396.10 | 396.10 | 396.10 | 0.03% | 160 |
| Aug 4, 2026 | 395.05 | 396.60 | 393.30 | 396.00 | 396.00 | 0.84% | 358 |
| Aug 3, 2026 | 391.85 | 393.15 | 391.10 | 392.70 | 392.70 | 0.77% | 594 |
| Jul 31, 2026 | 393.40 | 394.45 | 390.05 | 389.70 | 389.70 | -0.31% | 850 |
| Jul 30, 2026 | 389.35 | 392.40 | 388.50 | 390.90 | 390.90 | 0.60% | 803 |
| Jul 29, 2026 | 389.90 | 390.70 | 388.10 | 388.55 | 388.55 | -0.19% | 450 |
| Jul 28, 2026 | 388.20 | 389.80 | 387.65 | 389.30 | 389.30 | 0.30% | 953 |
| Jul 27, 2026 | 389.30 | 389.70 | 387.85 | 388.15 | 388.15 | 0.40% | 276 |
| Jul 24, 2026 | 383.25 | 386.85 | 383.25 | 386.60 | 386.60 | 0.93% | 851 |
| Jul 23, 2026 | 387.45 | 387.85 | 384.20 | 383.05 | 383.05 | -1.33% | 329 |
| Jul 22, 2026 | 385.00 | 389.50 | 385.00 | 388.20 | 388.20 | 0.65% | 191 |
| Jul 21, 2026 | 385.05 | 385.95 | 382.50 | 385.70 | 385.70 | 0.57% | 1,090 |
| Jul 20, 2026 | 383.85 | 387.95 | 382.95 | 383.50 | 383.50 | -0.53% | 475 |
| Jul 17, 2026 | 384.50 | 385.55 | 383.55 | 385.55 | 385.55 | -0.25% | 136 |
| Jul 16, 2026 | 386.40 | 386.50 | 384.15 | 386.50 | 386.50 | 0.42% | 481 |
| Jul 15, 2026 | 383.60 | 385.75 | 381.35 | 384.90 | 384.90 | 0.38% | 659 |