Lyxor S&P 500 UCITS ETF (EPA:SP5H)
France · Delayed Price · Currency is EUR 327.30
-3.10 (-0.94%)
At close: Mar 6, 2026
EPA:SP5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 331.30 | 331.60 | 325.90 | 327.30 | 327.30 | -0.94% | 6,646 |
| Mar 5, 2026 | 331.95 | 333.85 | 329.80 | 330.40 | 330.40 | -0.80% | 3,697 |
| Mar 4, 2026 | 329.40 | 333.05 | 329.25 | 333.05 | 333.05 | 1.39% | 4,698 |
| Mar 3, 2026 | 330.05 | 330.05 | 326.70 | 328.50 | 328.50 | -1.11% | 2,782 |
| Mar 2, 2026 | 329.05 | 333.00 | 329.05 | 332.20 | 332.20 | -0.36% | 4,200 |
| Feb 27, 2026 | 334.05 | 334.55 | 331.75 | 333.40 | 333.40 | -0.39% | 3,104 |
| Feb 26, 2026 | 336.75 | 337.25 | 333.45 | 334.70 | 334.70 | -0.43% | 2,720 |
| Feb 25, 2026 | 334.40 | 336.15 | 334.40 | 336.15 | 336.15 | 0.92% | 3,423 |
| Feb 24, 2026 | 332.05 | 333.45 | 330.60 | 333.10 | 333.10 | 0.39% | 5,258 |
| Feb 23, 2026 | 333.15 | 334.60 | 331.65 | 331.80 | 331.80 | -0.67% | 3,606 |
| Feb 20, 2026 | 333.65 | 335.05 | 331.70 | 334.05 | 334.05 | 0.26% | 16,383 |
| Feb 19, 2026 | 334.20 | 334.20 | 332.60 | 333.20 | 333.20 | -0.51% | 2,900 |
| Feb 18, 2026 | 333.00 | 335.00 | 332.00 | 334.90 | 334.90 | 0.98% | 7,631 |
| Feb 17, 2026 | 330.90 | 331.65 | 329.00 | 331.65 | 331.65 | 0.08% | 605 |
| Feb 16, 2026 | 332.30 | 333.15 | 331.40 | 331.40 | 331.40 | -0.36% | 2,686 |
| Feb 13, 2026 | 331.25 | 332.60 | 329.55 | 332.60 | 332.60 | -0.20% | 8,806 |
| Feb 12, 2026 | 337.85 | 338.20 | 332.95 | 333.25 | 333.25 | -1.10% | 3,994 |
| Feb 11, 2026 | 337.35 | 339.15 | 335.50 | 336.95 | 336.95 | -0.33% | 5,541 |
| Feb 10, 2026 | 337.65 | 338.70 | 337.30 | 338.05 | 338.05 | 0.01% | 2,682 |
| Feb 9, 2026 | 336.60 | 338.05 | 335.30 | 338.00 | 338.00 | 0.97% | 7,064 |
| Feb 6, 2026 | 328.90 | 334.75 | 328.90 | 334.75 | 334.75 | 1.06% | 21,407 |
| Feb 5, 2026 | 334.40 | 334.75 | 329.10 | 331.25 | 331.25 | -0.96% | 12,239 |
| Feb 4, 2026 | 336.15 | 336.65 | 334.10 | 334.45 | 334.45 | -0.58% | 1,808 |
| Feb 3, 2026 | 339.65 | 339.65 | 336.40 | 336.40 | 336.40 | -0.64% | 4,783 |
| Feb 2, 2026 | 333.60 | 338.55 | 333.60 | 338.55 | 338.55 | 0.62% | 7,113 |
| Jan 30, 2026 | 335.10 | 337.45 | 335.10 | 336.45 | 336.45 | 0.39% | 1,802 |
| Jan 29, 2026 | 339.35 | 339.70 | 333.50 | 335.15 | 335.15 | -1.00% | 1,786 |
| Jan 28, 2026 | 340.05 | 340.05 | 338.55 | 338.55 | 338.55 | -0.22% | 2,054 |
| Jan 27, 2026 | 338.35 | 339.30 | 338.10 | 339.30 | 339.30 | 0.56% | 2,367 |
| Jan 26, 2026 | 335.50 | 337.60 | 334.70 | 337.40 | 337.40 | 0.45% | 1,444 |
| Jan 23, 2026 | 335.95 | 336.35 | 334.65 | 335.90 | 335.90 | -0.06% | 4,387 |
| Jan 22, 2026 | 335.10 | 336.20 | 335.10 | 336.10 | 336.10 | 0.86% | 5,941 |
| Jan 21, 2026 | 331.10 | 333.70 | 329.30 | 333.25 | 333.25 | -0.02% | 5,596 |
| Jan 20, 2026 | 332.05 | 333.50 | 331.20 | 333.30 | 333.30 | 0.02% | 7,301 |
| Jan 19, 2026 | 333.80 | 334.25 | 332.50 | 333.25 | 333.25 | -1.26% | 32,353 |
| Jan 16, 2026 | 338.35 | 338.35 | 336.65 | 337.50 | 337.50 | -0.31% | 4,532 |
| Jan 15, 2026 | 336.45 | 338.55 | 336.45 | 338.55 | 338.55 | 0.89% | 971 |
| Jan 14, 2026 | 337.55 | 337.65 | 334.60 | 335.55 | 335.55 | -0.80% | 2,951 |
| Jan 13, 2026 | 338.55 | 339.50 | 337.10 | 338.25 | 338.25 | -0.04% | 14,124 |
| Jan 12, 2026 | 336.55 | 338.40 | 335.85 | 338.40 | 338.40 | 0.27% | 1,474 |
| Jan 9, 2026 | 336.10 | 337.80 | 336.00 | 337.50 | 337.50 | 0.52% | 3,417 |
| Jan 8, 2026 | 335.70 | 336.50 | 335.25 | 335.75 | 335.75 | -0.56% | 7,019 |
| Jan 7, 2026 | 337.00 | 337.90 | 336.85 | 337.65 | 337.65 | 0.46% | 3,483 |
| Jan 6, 2026 | 335.40 | 336.90 | 334.80 | 336.10 | 336.10 | 0.12% | 3,241 |
| Jan 5, 2026 | 333.60 | 335.70 | 333.60 | 335.70 | 335.70 | 0.93% | 4,616 |
| Jan 2, 2026 | 334.15 | 334.85 | 332.25 | 332.60 | 332.60 | -0.63% | 2,795 |
| Dec 31, 2025 | 334.50 | 334.75 | 334.35 | 334.70 | 334.70 | -0.27% | 142 |
| Dec 30, 2025 | 335.60 | 335.60 | 335.20 | 335.60 | 335.60 | 0.09% | 480 |
| Dec 29, 2025 | 336.15 | 336.15 | 335.10 | 335.30 | 335.30 | -0.13% | 2,299 |
| Dec 24, 2025 | 335.30 | 335.90 | 335.30 | 335.75 | 335.75 | 0.19% | 4,060 |