Skip to main content
logo
SSgA SPDR MSCI Europe Energy UCITS ETF (EPA:STN)
France flag France · Delayed Price · Currency is EUR
213.80
+0.40 (0.19%)
At close: Nov 3, 2025

EPA:STN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025215.35215.35213.00213.80213.800.19%3,642
Oct 31, 2025214.35214.35211.65213.40213.40-0.54%4,466
Oct 30, 2025212.55214.55212.35214.55214.550.37%252
Oct 29, 2025211.35214.10211.20213.75213.751.14%3,567
Oct 28, 2025210.70211.65210.00211.35211.35-0.45%563
Oct 27, 2025212.60212.60211.05212.30212.300.05%641
Oct 24, 2025212.40212.90211.95212.20212.20-0.19%1,066
Oct 23, 2025212.50212.95210.80212.60212.602.61%78,361
Oct 22, 2025206.00207.45205.75207.20207.201.49%832
Oct 21, 2025203.75204.60203.00204.15204.150.59%647
Oct 20, 2025203.10203.60202.95202.95202.950.42%715
Oct 17, 2025198.96202.10198.22202.10202.10-0.15%417
Oct 16, 2025202.85202.85202.15202.40202.40-0.07%3,315
Oct 15, 2025201.95203.10201.95202.55202.550.95%523
Oct 14, 2025200.95200.95199.10200.65200.65-0.96%171
Oct 13, 2025202.15203.30201.85202.60202.600.62%2,103
Oct 10, 2025205.90205.90201.35201.35201.35-3.08%1,157
Oct 9, 2025208.60208.90207.45207.75207.75-0.02%94
Oct 8, 2025208.15208.45207.30207.80207.800.02%202
Oct 7, 2025209.00209.05206.45207.75207.750.48%17,592
Oct 6, 2025205.95206.80205.20206.75206.751.52%516
Oct 3, 2025202.95204.00202.95203.65203.650.59%253
Oct 2, 2025204.50204.50202.45202.45202.45-0.93%953
Oct 1, 2025202.35204.40202.35204.35204.351.57%263
Sep 30, 2025203.35203.60200.45201.20201.20-2.04%171
Sep 29, 2025208.35208.45205.00205.40205.40-1.77%268
Sep 26, 2025207.75209.25206.80209.10209.101.31%2,230
Sep 25, 2025205.05206.70205.05206.40206.400.34%1,193
Sep 24, 2025202.55205.95202.55205.70205.701.31%894
Sep 23, 2025199.90203.55199.90203.05203.051.75%1,114
Sep 22, 2025199.68199.68199.00199.56199.560.34%386
Sep 19, 2025200.75201.05198.88198.88198.88-1.01%816
Sep 18, 2025199.92201.30199.66200.90200.900.62%297
Sep 17, 2025201.90201.90199.66199.66199.66-1.08%149
Sep 16, 2025201.30201.85200.05201.85201.850.30%367
Sep 15, 2025202.25202.55200.75201.25201.25-0.05%455
Sep 12, 2025201.15202.65201.10201.35201.35-0.30%1,850
Sep 11, 2025204.35204.40201.60201.95201.95-0.37%488
Sep 10, 2025201.75202.75201.75202.70202.700.02%433
Sep 9, 2025200.45203.00200.45202.65202.651.30%17,271
Sep 8, 2025201.40201.85199.46200.05200.050.55%19,150
Sep 5, 2025203.15203.15198.68198.96198.96-2.11%336
Sep 4, 2025202.80203.25202.70203.25203.250.17%128
Sep 3, 2025207.55208.15202.75202.90202.90-1.58%49,356
Sep 2, 2025207.20208.70206.00206.15206.15-0.27%1,593
Sep 1, 2025206.50207.05206.50206.70206.70-65
Aug 29, 2025206.85208.00206.15206.70206.700.34%651
Aug 28, 2025206.65206.80205.30206.00206.00-0.27%1,137
Aug 27, 2025206.05206.90206.05206.55206.550.76%1,818
Aug 26, 2025206.35206.35205.00205.00205.00-0.97%581