SSgA SPDR MSCI Europe Energy UCITS ETF (EPA:STN)
France · Delayed Price · Currency is EUR 201.85
+0.60 (0.30%)
At close: Sep 16, 2025
EPA:STN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 201.65 | 201.90 | 199.66 | 199.66 | 199.66 | -1.08% | 149 |
| Sep 16, 2025 | 201.30 | 201.85 | 200.05 | 201.85 | 201.85 | 0.30% | 367 |
| Sep 15, 2025 | 202.25 | 202.55 | 200.75 | 201.25 | 201.25 | -0.05% | 455 |
| Sep 12, 2025 | 201.15 | 202.65 | 201.10 | 201.35 | 201.35 | -0.30% | 1,850 |
| Sep 11, 2025 | 204.35 | 204.40 | 201.60 | 201.95 | 201.95 | -0.37% | 488 |
| Sep 10, 2025 | 201.75 | 202.75 | 201.75 | 202.70 | 202.70 | 0.02% | 433 |
| Sep 9, 2025 | 200.45 | 203.00 | 200.45 | 202.65 | 202.65 | 1.30% | 17,271 |
| Sep 8, 2025 | 201.40 | 201.85 | 199.46 | 200.05 | 200.05 | 0.55% | 19,150 |
| Sep 5, 2025 | 203.15 | 203.15 | 198.68 | 198.96 | 198.96 | -2.11% | 336 |
| Sep 4, 2025 | 202.80 | 203.25 | 202.70 | 203.25 | 203.25 | 0.17% | 128 |
| Sep 3, 2025 | 207.55 | 208.15 | 202.75 | 202.90 | 202.90 | -1.58% | 49,356 |
| Sep 2, 2025 | 207.20 | 208.70 | 206.00 | 206.15 | 206.15 | -0.27% | 1,593 |
| Sep 1, 2025 | 206.50 | 207.05 | 206.50 | 206.70 | 206.70 | - | 65 |
| Aug 29, 2025 | 206.85 | 208.00 | 206.15 | 206.70 | 206.70 | 0.34% | 651 |
| Aug 28, 2025 | 206.65 | 206.80 | 205.30 | 206.00 | 206.00 | -0.27% | 1,137 |
| Aug 27, 2025 | 206.05 | 206.90 | 206.05 | 206.55 | 206.55 | 0.76% | 1,818 |
| Aug 26, 2025 | 206.35 | 206.35 | 205.00 | 205.00 | 205.00 | -0.97% | 581 |
| Aug 25, 2025 | 206.30 | 207.00 | 206.05 | 207.00 | 207.00 | 0.44% | 156 |
| Aug 22, 2025 | 205.60 | 206.55 | 205.50 | 206.10 | 206.10 | 0.66% | 85 |
| Aug 21, 2025 | 204.70 | 204.75 | 204.10 | 204.75 | 204.75 | 0.69% | 357 |
| Aug 20, 2025 | 201.65 | 203.60 | 201.65 | 203.35 | 203.35 | 0.39% | 116 |
| Aug 19, 2025 | 200.40 | 202.55 | 200.40 | 202.55 | 202.55 | 0.67% | 229 |
| Aug 18, 2025 | 201.80 | 201.80 | 200.75 | 201.20 | 201.20 | -0.54% | 304 |
| Aug 15, 2025 | 202.35 | 202.35 | 201.50 | 202.30 | 202.30 | 0.67% | 110 |
| Aug 14, 2025 | 200.25 | 200.95 | 199.94 | 200.95 | 200.95 | 0.25% | 270 |
| Aug 13, 2025 | 200.00 | 200.45 | 199.70 | 200.45 | 200.45 | -0.57% | 3,051 |
| Aug 12, 2025 | 201.10 | 201.60 | 200.00 | 201.60 | 201.60 | 0.96% | 155 |
| Aug 11, 2025 | 199.30 | 200.20 | 199.02 | 199.68 | 199.68 | -0.23% | 663 |
| Aug 8, 2025 | 199.36 | 201.35 | 199.30 | 200.15 | 200.15 | 0.23% | 2,177 |
| Aug 7, 2025 | 200.40 | 201.60 | 199.56 | 199.70 | 199.70 | -1.29% | 9,293 |
| Aug 6, 2025 | 200.85 | 203.65 | 200.85 | 202.30 | 202.30 | 1.52% | 6,423 |
| Aug 5, 2025 | 197.82 | 200.45 | 197.82 | 199.28 | 199.28 | 0.89% | 8,273 |
| Aug 4, 2025 | 197.82 | 198.16 | 196.82 | 197.52 | 197.52 | 0.15% | 6,395 |
| Aug 1, 2025 | 199.96 | 200.10 | 196.72 | 197.22 | 197.22 | -1.51% | 4,257 |
| Jul 31, 2025 | 202.25 | 202.55 | 199.98 | 200.25 | 200.25 | -0.05% | 4,579 |
| Jul 30, 2025 | 200.85 | 200.85 | 200.35 | 200.35 | 200.35 | -0.45% | 10 |
| Jul 29, 2025 | 201.30 | 202.45 | 201.00 | 201.25 | 201.25 | 0.37% | 338 |
| Jul 28, 2025 | 198.62 | 200.60 | 197.62 | 200.50 | 200.50 | 1.91% | 752 |
| Jul 25, 2025 | 197.24 | 197.24 | 195.22 | 196.74 | 196.74 | -0.19% | 494 |
| Jul 24, 2025 | 199.06 | 199.06 | 195.90 | 197.12 | 197.12 | -0.73% | 599 |
| Jul 23, 2025 | 198.30 | 199.06 | 198.12 | 198.56 | 198.56 | 1.21% | 2,066 |
| Jul 22, 2025 | 196.16 | 196.18 | 196.12 | 196.18 | 196.18 | 0.11% | 1,020 |
| Jul 21, 2025 | 196.48 | 196.48 | 195.48 | 195.96 | 195.96 | -0.41% | 74 |
| Jul 18, 2025 | 198.02 | 198.02 | 196.66 | 196.76 | 196.76 | 0.48% | 153 |
| Jul 17, 2025 | 195.58 | 195.82 | 195.00 | 195.82 | 195.82 | 0.16% | 250 |
| Jul 16, 2025 | 196.52 | 197.86 | 194.96 | 195.50 | 195.50 | -0.55% | 997 |
| Jul 15, 2025 | 196.64 | 197.10 | 196.56 | 196.58 | 196.58 | -0.35% | 310 |
| Jul 14, 2025 | 199.22 | 200.25 | 197.28 | 197.28 | 197.28 | -1.23% | 1,942 |
| Jul 11, 2025 | 198.72 | 199.74 | 198.08 | 199.74 | 199.74 | 0.80% | 922 |
| Jul 10, 2025 | 198.40 | 198.58 | 198.12 | 198.16 | 198.16 | 0.79% | 257 |