SSgA State Street SPDR MSCI Europe Technology UCITS ETF (EPA:STK)
France · Delayed Price · Currency is EUR 206.55
+2.30 (1.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:STK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 204.80 | 207.35 | 204.00 | 206.55 | 206.55 | 1.13% | 908 |
| Sep 21, 2026 | 204.35 | 205.85 | 204.35 | 204.25 | 204.25 | 2.15% | 150 |
| Sep 18, 2026 | 200.70 | 200.70 | 199.86 | 199.96 | 199.96 | 0.69% | 675 |
| Sep 17, 2026 | 199.02 | 200.50 | 198.58 | 198.58 | 198.58 | 1.17% | 648 |
| Sep 16, 2026 | 196.48 | 197.76 | 196.28 | 196.28 | 196.28 | 1.01% | 145 |
| Sep 15, 2026 | 194.84 | 195.84 | 193.98 | 194.32 | 194.32 | -0.28% | 547 |
| Sep 14, 2026 | 197.34 | 197.34 | 194.22 | 194.86 | 194.86 | -3.53% | 1,910 |
| Sep 11, 2026 | 199.68 | 201.95 | 199.68 | 202.00 | 202.00 | 1.21% | 540 |
| Sep 10, 2026 | 201.60 | 201.60 | 198.44 | 199.58 | 199.58 | -2.07% | 1,679 |
| Sep 9, 2026 | 206.35 | 206.70 | 202.75 | 203.80 | 203.80 | -0.97% | 1,125 |
| Sep 8, 2026 | 204.85 | 205.80 | 204.85 | 205.80 | 205.80 | 0.02% | 15 |
| Sep 7, 2026 | 204.10 | 204.55 | 203.50 | 205.75 | 205.75 | 1.86% | 20 |
| Sep 4, 2026 | 199.08 | 201.95 | 199.08 | 202.00 | 202.00 | 1.93% | 18 |
| Sep 3, 2026 | 199.00 | 199.00 | 196.74 | 198.18 | 198.18 | 0.18% | 211 |
| Sep 2, 2026 | 197.68 | 197.78 | 197.68 | 197.82 | 197.82 | 0.07% | 8 |
| Sep 1, 2026 | 201.50 | 202.15 | 197.52 | 197.68 | 197.68 | -1.99% | 487 |
| Aug 31, 2026 | 203.45 | 203.65 | 201.80 | 201.70 | 201.70 | -1.78% | 57 |
| Aug 28, 2026 | 204.50 | 205.25 | 204.35 | 205.35 | 205.35 | 0.27% | 51 |
| Aug 27, 2026 | 206.20 | 206.20 | 206.20 | 204.80 | 204.80 | 1.84% | - |
| Aug 26, 2026 | 202.75 | 202.75 | 200.80 | 201.10 | 201.10 | -1.06% | 171 |
| Aug 25, 2026 | 204.35 | 204.55 | 203.10 | 203.25 | 203.25 | 0.62% | 2,478 |
| Aug 24, 2026 | 202.70 | 203.80 | 201.95 | 202.00 | 202.00 | -1.13% | 348 |
| Aug 21, 2026 | 204.10 | 204.75 | 204.10 | 204.30 | 204.30 | 0.42% | 107 |
| Aug 20, 2026 | 204.30 | 204.30 | 201.85 | 203.45 | 203.45 | -0.44% | 573 |
| Aug 19, 2026 | 207.45 | 207.45 | 203.75 | 204.35 | 204.35 | -1.78% | 69 |
| Aug 18, 2026 | 212.70 | 212.70 | 208.90 | 208.05 | 208.05 | -3.64% | 160 |
| Aug 17, 2026 | 216.95 | 216.95 | 214.90 | 215.90 | 215.90 | 1.39% | 438 |
| Aug 14, 2026 | 215.15 | 215.15 | 213.00 | 212.95 | 212.95 | -0.14% | 87 |
| Aug 13, 2026 | 211.20 | 211.80 | 211.20 | 213.25 | 213.25 | 1.33% | 64 |
| Aug 12, 2026 | 210.30 | 212.10 | 210.30 | 210.45 | 210.45 | 1.42% | 559 |
| Aug 11, 2026 | 204.80 | 207.50 | 204.80 | 207.50 | 207.50 | 1.37% | 640 |
| Aug 10, 2026 | 206.25 | 207.60 | 204.70 | 204.70 | 204.70 | 0.49% | 1,230 |
| Aug 7, 2026 | 202.15 | 206.05 | 202.15 | 203.70 | 203.70 | 0.89% | 197 |
| Aug 6, 2026 | 200.15 | 200.15 | 200.15 | 201.90 | 201.90 | 0.62% | 65 |
| Aug 5, 2026 | 203.05 | 203.05 | 200.00 | 200.65 | 200.65 | -0.69% | 2,535 |
| Aug 4, 2026 | 198.84 | 202.40 | 198.84 | 202.05 | 202.05 | 3.38% | 681 |
| Aug 3, 2026 | 193.98 | 195.00 | 193.98 | 195.44 | 195.44 | 1.75% | 52 |
| Jul 31, 2026 | 197.12 | 197.42 | 191.84 | 192.08 | 192.08 | 0.24% | 1,178 |
| Jul 30, 2026 | 185.28 | 192.20 | 184.50 | 191.62 | 191.62 | 3.51% | 526 |
| Jul 29, 2026 | 186.04 | 187.66 | 184.66 | 185.12 | 185.12 | -1.41% | 263 |
| Jul 28, 2026 | 189.06 | 189.06 | 186.60 | 187.76 | 187.76 | -0.98% | 578 |
| Jul 27, 2026 | 196.98 | 198.84 | 190.24 | 189.62 | 189.62 | -2.81% | 1,339 |
| Jul 24, 2026 | 193.76 | 196.26 | 192.86 | 195.10 | 195.10 | 0.60% | 41 |
| Jul 23, 2026 | 197.40 | 198.30 | 193.94 | 193.94 | 193.94 | -2.87% | 2,266 |
| Jul 22, 2026 | 197.30 | 199.68 | 196.42 | 199.68 | 199.68 | -0.02% | 684 |
| Jul 21, 2026 | 196.50 | 197.56 | 196.50 | 199.72 | 199.72 | 3.24% | 300 |
| Jul 20, 2026 | 194.48 | 195.42 | 192.76 | 193.46 | 193.46 | 0.36% | 280 |
| Jul 17, 2026 | 193.00 | 193.68 | 190.14 | 192.76 | 192.76 | -2.33% | 289 |
| Jul 16, 2026 | 201.25 | 201.25 | 193.82 | 197.36 | 197.36 | -0.79% | 141 |
| Jul 15, 2026 | 206.35 | 206.35 | 200.30 | 198.94 | 198.94 | -1.47% | 1,730 |