SSgA State Street SPDR MSCI Europe Energy UCITS ETF (EPA:STN)
France · Delayed Price · Currency is EUR 303.25
+2.40 (0.80%)
Last updated: Apr 7, 2026, 12:39 PM CET
EPA:STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 300.10 | 303.40 | 298.80 | 300.85 | 300.85 | 2.78% | 3,179 |
| Apr 1, 2026 | 298.95 | 302.30 | 292.00 | 292.70 | 292.70 | -4.56% | 4,389 |
| Mar 31, 2026 | 302.60 | 307.25 | 302.25 | 306.70 | 306.70 | 0.51% | 1,582 |
| Mar 30, 2026 | 299.65 | 305.20 | 299.65 | 305.15 | 305.15 | 2.69% | 4,110 |
| Mar 27, 2026 | 297.45 | 297.45 | 293.10 | 297.15 | 297.15 | -0.13% | 1,099 |
| Mar 26, 2026 | 294.60 | 297.55 | 293.25 | 297.55 | 297.55 | 1.92% | 1,129 |
| Mar 25, 2026 | 286.30 | 292.15 | 286.30 | 291.95 | 291.95 | 0.17% | 3,065 |
| Mar 24, 2026 | 286.10 | 291.45 | 285.50 | 291.45 | 291.45 | 2.80% | 1,220 |
| Mar 23, 2026 | 290.15 | 291.75 | 275.00 | 283.50 | 283.50 | -2.96% | 4,905 |
| Mar 20, 2026 | 294.55 | 296.25 | 291.45 | 292.15 | 292.15 | -2.23% | 14,496 |
| Mar 19, 2026 | 291.40 | 299.65 | 291.40 | 298.80 | 298.80 | 2.82% | 1,643 |
| Mar 18, 2026 | 287.15 | 291.55 | 286.85 | 290.60 | 290.60 | 0.48% | 21,543 |
| Mar 17, 2026 | 283.50 | 289.80 | 283.50 | 289.20 | 289.20 | 2.84% | 44,108 |
| Mar 16, 2026 | 281.00 | 284.15 | 279.40 | 281.20 | 281.20 | 1.01% | 1,456 |
| Mar 13, 2026 | 276.45 | 278.60 | 276.05 | 278.40 | 278.40 | 1.31% | 1,826 |
| Mar 12, 2026 | 268.55 | 274.80 | 268.25 | 274.80 | 274.80 | 2.37% | 4,233 |
| Mar 11, 2026 | 261.40 | 268.45 | 261.30 | 268.45 | 268.45 | 2.36% | 5,538 |
| Mar 10, 2026 | 257.45 | 263.00 | 257.10 | 262.25 | 262.25 | -0.91% | 2,526 |
| Mar 9, 2026 | 265.40 | 265.55 | 261.05 | 264.65 | 264.65 | 2.02% | 6,092 |
| Mar 6, 2026 | 255.55 | 260.10 | 255.55 | 259.40 | 259.40 | 1.57% | 3,602 |
| Mar 5, 2026 | 255.25 | 256.65 | 253.00 | 255.40 | 255.40 | 1.17% | 14,489 |
| Mar 4, 2026 | 254.65 | 255.40 | 252.00 | 252.45 | 252.45 | -1.96% | 563 |
| Mar 3, 2026 | 259.70 | 259.70 | 254.50 | 257.50 | 257.50 | - | 16,021 |
| Mar 2, 2026 | 264.00 | 264.80 | 255.75 | 257.50 | 257.50 | 3.81% | 6,356 |
| Feb 27, 2026 | 247.00 | 250.80 | 247.00 | 248.05 | 248.05 | 0.04% | 1,030 |
| Feb 26, 2026 | 247.20 | 247.95 | 243.50 | 247.95 | 247.95 | 0.75% | 1,750 |
| Feb 25, 2026 | 245.65 | 246.55 | 245.20 | 246.10 | 246.10 | 0.59% | 1,441 |
| Feb 24, 2026 | 245.20 | 245.50 | 244.45 | 244.65 | 244.65 | 0.27% | 5,578 |
| Feb 23, 2026 | 241.45 | 244.70 | 241.00 | 244.00 | 244.00 | 0.95% | 421 |
| Feb 20, 2026 | 243.25 | 243.70 | 241.20 | 241.70 | 241.70 | -0.96% | 2,782 |
| Feb 19, 2026 | 241.25 | 244.40 | 240.25 | 244.05 | 244.05 | 2.26% | 1,277 |
| Feb 18, 2026 | 234.90 | 238.60 | 234.90 | 238.65 | 238.65 | 2.27% | 241 |
| Feb 17, 2026 | 234.90 | 237.15 | 231.85 | 233.35 | 233.35 | -0.83% | 2,343 |
| Feb 16, 2026 | 234.80 | 235.30 | 234.00 | 235.30 | 235.30 | 0.47% | 309 |
| Feb 13, 2026 | 233.35 | 234.00 | 232.05 | 234.20 | 234.20 | 0.32% | 507 |
| Feb 12, 2026 | 238.35 | 238.35 | 233.45 | 233.45 | 233.45 | -1.41% | 3,587 |
| Feb 11, 2026 | 231.35 | 236.80 | 231.35 | 236.80 | 236.80 | 3.27% | 750 |
| Feb 10, 2026 | 230.05 | 233.10 | 229.25 | 229.30 | 229.30 | -1.06% | 1,353 |
| Feb 9, 2026 | 229.35 | 231.40 | 229.35 | 231.75 | 231.75 | 0.41% | 182 |
| Feb 6, 2026 | 229.30 | 231.35 | 228.00 | 230.80 | 230.80 | 1.56% | 285 |
| Feb 5, 2026 | 231.30 | 232.00 | 227.25 | 227.25 | 227.25 | -2.28% | 394 |
| Feb 4, 2026 | 232.30 | 233.55 | 231.00 | 232.55 | 232.55 | 1.82% | 2,230 |
| Feb 3, 2026 | 227.05 | 228.90 | 224.95 | 228.40 | 228.40 | 0.88% | 1,432 |
| Feb 2, 2026 | 222.75 | 226.40 | 222.60 | 226.40 | 226.40 | -0.72% | 1,966 |
| Jan 30, 2026 | 226.55 | 228.05 | 225.05 | 228.05 | 228.05 | 0.29% | 962 |
| Jan 29, 2026 | 225.45 | 229.50 | 225.45 | 227.40 | 227.40 | 1.72% | 2,189 |
| Jan 28, 2026 | 222.30 | 223.75 | 221.95 | 223.55 | 223.55 | 1.43% | 1,327 |
| Jan 27, 2026 | 218.65 | 220.55 | 217.90 | 220.40 | 220.40 | 0.48% | 2,045 |
| Jan 26, 2026 | 220.10 | 221.10 | 218.95 | 219.35 | 219.35 | 0.37% | 1,136 |
| Jan 23, 2026 | 216.25 | 220.15 | 216.25 | 218.55 | 218.55 | 1.34% | 393 |