SSgA SPDR MSCI Europe Energy UCITS ETF (EPA:STN)
France · Delayed Price · Currency is EUR 215.65
-0.30 (-0.14%)
At close: Jan 6, 2026
EPA:STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 211.00 | 211.05 | 207.00 | 208.00 | 208.00 | -3.55% | 2,598 |
| Jan 6, 2026 | 218.20 | 219.75 | 215.60 | 215.65 | 215.65 | -0.14% | 789 |
| Jan 5, 2026 | 217.40 | 218.25 | 214.50 | 215.95 | 215.95 | -0.09% | 2,542 |
| Jan 2, 2026 | 218.15 | 218.15 | 214.80 | 216.15 | 216.15 | 1.46% | 629 |
| Dec 31, 2025 | 213.50 | 213.50 | 213.10 | 213.05 | 213.05 | - | 2 |
| Dec 30, 2025 | 211.65 | 213.10 | 211.65 | 213.05 | 213.05 | 1.07% | 101 |
| Dec 29, 2025 | 210.70 | 211.55 | 210.00 | 210.80 | 210.80 | 0.26% | 3,465 |
| Dec 24, 2025 | 211.55 | 211.55 | 210.25 | 210.25 | 210.25 | -0.02% | 85 |
| Dec 23, 2025 | 209.90 | 210.50 | 209.90 | 210.30 | 210.30 | 0.17% | 97 |
| Dec 22, 2025 | 209.65 | 210.25 | 209.60 | 209.95 | 209.95 | 0.55% | 584 |
| Dec 19, 2025 | 206.85 | 208.70 | 206.80 | 208.80 | 208.80 | 0.92% | 253 |
| Dec 18, 2025 | 208.10 | 208.10 | 206.70 | 206.90 | 206.90 | - | 1,038 |
| Dec 17, 2025 | 207.15 | 208.65 | 206.40 | 206.90 | 206.90 | 0.98% | 932 |
| Dec 16, 2025 | 209.15 | 209.15 | 204.15 | 204.90 | 204.90 | -2.52% | 824 |
| Dec 15, 2025 | 211.70 | 211.70 | 210.05 | 210.20 | 210.20 | 0.24% | 325 |
| Dec 12, 2025 | 211.15 | 211.15 | 209.70 | 209.70 | 209.70 | -0.83% | 661 |
| Dec 11, 2025 | 212.10 | 212.40 | 211.80 | 211.45 | 211.45 | -0.47% | 520 |
| Dec 10, 2025 | 213.80 | 214.20 | 213.15 | 212.45 | 212.45 | -0.77% | 1,172 |
| Dec 9, 2025 | 215.90 | 215.90 | 213.70 | 214.10 | 214.10 | -0.63% | 156 |
| Dec 8, 2025 | 215.35 | 216.05 | 214.30 | 215.45 | 215.45 | -0.23% | 584 |
| Dec 5, 2025 | 217.30 | 217.45 | 215.25 | 215.95 | 215.95 | -1.30% | 475 |
| Dec 4, 2025 | 219.45 | 219.45 | 217.55 | 218.80 | 218.80 | 0.09% | 873 |
| Dec 3, 2025 | 216.55 | 218.75 | 216.45 | 218.60 | 218.60 | 1.32% | 1,191 |
| Dec 2, 2025 | 217.05 | 217.05 | 215.75 | 215.75 | 215.75 | -0.39% | 43,628 |
| Dec 1, 2025 | 215.95 | 217.20 | 215.65 | 216.60 | 216.60 | 0.25% | 198 |
| Nov 28, 2025 | 216.05 | 216.05 | 214.90 | 216.05 | 216.05 | 1.05% | 227 |
| Nov 27, 2025 | 214.00 | 214.00 | 213.55 | 213.80 | 213.80 | -0.28% | 334 |
| Nov 26, 2025 | 213.95 | 214.40 | 213.00 | 214.40 | 214.40 | 0.63% | 457 |
| Nov 25, 2025 | 214.45 | 214.45 | 212.70 | 213.05 | 213.05 | -0.21% | 185 |
| Nov 24, 2025 | 213.20 | 213.25 | 212.55 | 213.50 | 213.50 | -0.14% | 603 |
| Nov 21, 2025 | 212.55 | 213.80 | 212.00 | 213.80 | 213.80 | -1.45% | 655 |
| Nov 20, 2025 | 216.80 | 217.90 | 216.50 | 216.95 | 216.95 | 0.77% | 1,008 |
| Nov 19, 2025 | 219.25 | 219.25 | 214.40 | 215.30 | 215.30 | -0.81% | 591 |
| Nov 18, 2025 | 217.85 | 218.05 | 215.80 | 217.05 | 217.05 | -1.65% | 2,143 |
| Nov 17, 2025 | 219.55 | 220.75 | 219.55 | 220.70 | 220.70 | 0.50% | 3,052 |
| Nov 14, 2025 | 218.95 | 219.65 | 217.05 | 219.60 | 219.60 | - | 3,320 |
| Nov 13, 2025 | 218.90 | 219.75 | 218.80 | 219.60 | 219.60 | 0.37% | 307 |
| Nov 12, 2025 | 221.40 | 221.50 | 218.80 | 218.80 | 218.80 | -1.08% | 3,210 |
| Nov 11, 2025 | 218.20 | 221.35 | 217.55 | 221.20 | 221.20 | 2.24% | 4,439 |
| Nov 10, 2025 | 216.80 | 216.85 | 214.80 | 216.35 | 216.35 | 0.93% | 259 |
| Nov 7, 2025 | 214.90 | 215.20 | 213.20 | 214.35 | 214.35 | 0.19% | 122 |
| Nov 6, 2025 | 213.45 | 214.35 | 212.70 | 213.95 | 213.95 | -0.49% | 1,273 |
| Nov 5, 2025 | 211.80 | 215.20 | 211.80 | 215.00 | 215.00 | 0.96% | 135 |
| Nov 4, 2025 | 211.80 | 213.00 | 209.40 | 212.95 | 212.95 | -0.40% | 2,430 |
| Nov 3, 2025 | 215.35 | 215.35 | 213.00 | 213.80 | 213.80 | 0.19% | 3,642 |
| Oct 31, 2025 | 214.35 | 214.35 | 211.65 | 213.40 | 213.40 | -0.54% | 4,466 |
| Oct 30, 2025 | 212.55 | 214.55 | 212.35 | 214.55 | 214.55 | 0.37% | 252 |
| Oct 29, 2025 | 211.25 | 214.10 | 211.20 | 213.75 | 213.75 | 1.14% | 3,567 |
| Oct 28, 2025 | 210.70 | 211.65 | 210.00 | 211.35 | 211.35 | -0.45% | 563 |
| Oct 27, 2025 | 212.60 | 212.60 | 211.05 | 212.30 | 212.30 | 0.05% | 641 |