SSgA State Street SPDR MSCI Europe Energy UCITS ETF (EPA:STN)
France · Delayed Price · Currency is EUR 303.30
-1.10 (-0.36%)
Last updated: Sep 4, 2026, 10:03 AM CET
EPA:STN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 303.80 | 305.40 | 302.25 | 304.40 | 304.40 | -0.26% | 578 |
| Sep 2, 2026 | 308.05 | 308.05 | 303.30 | 305.20 | 305.20 | 0.08% | 612 |
| Sep 1, 2026 | 301.35 | 304.95 | 300.65 | 304.95 | 304.95 | 2.57% | 2,034 |
| Aug 31, 2026 | 296.95 | 299.85 | 295.75 | 297.30 | 297.30 | 1.19% | 6,974 |
| Aug 28, 2026 | 294.10 | 294.10 | 293.00 | 293.80 | 293.80 | 0.70% | 181 |
| Aug 27, 2026 | 293.95 | 294.25 | 291.00 | 291.75 | 291.75 | -1.45% | 327 |
| Aug 26, 2026 | 293.00 | 295.85 | 292.45 | 296.05 | 296.05 | -0.59% | 1,001 |
| Aug 25, 2026 | 299.25 | 301.00 | 297.60 | 297.80 | 297.80 | -0.62% | 1,161 |
| Aug 24, 2026 | 304.00 | 304.30 | 299.75 | 299.65 | 299.65 | -1.58% | 664 |
| Aug 21, 2026 | 306.55 | 307.15 | 303.90 | 304.45 | 304.45 | -0.80% | 729 |
| Aug 20, 2026 | 302.35 | 307.25 | 302.10 | 306.90 | 306.90 | 1.40% | 478 |
| Aug 19, 2026 | 300.85 | 303.35 | 300.55 | 302.65 | 302.65 | 0.97% | 1,052 |
| Aug 18, 2026 | 298.90 | 301.05 | 297.50 | 299.75 | 299.75 | 1.56% | 13,171 |
| Aug 17, 2026 | 294.25 | 295.80 | 293.50 | 295.15 | 295.15 | 0.36% | 367 |
| Aug 14, 2026 | 292.35 | 295.30 | 292.35 | 294.10 | 294.10 | 0.87% | 87 |
| Aug 13, 2026 | 293.95 | 293.95 | 288.35 | 291.55 | 291.55 | -0.32% | 655 |
| Aug 12, 2026 | 294.70 | 295.40 | 291.00 | 292.50 | 292.50 | -1.03% | 2,609 |
| Aug 11, 2026 | 294.10 | 295.55 | 292.60 | 295.55 | 295.55 | 1.76% | 694 |
| Aug 10, 2026 | 286.35 | 290.45 | 285.10 | 290.45 | 290.45 | 1.68% | 96 |
| Aug 7, 2026 | 290.05 | 290.05 | 285.35 | 285.65 | 285.65 | -0.64% | 2,757 |
| Aug 6, 2026 | 285.45 | 287.70 | 285.45 | 287.50 | 287.50 | 0.77% | 998 |
| Aug 5, 2026 | 289.45 | 291.70 | 285.00 | 285.30 | 285.30 | -1.35% | 38,570 |
| Aug 4, 2026 | 297.80 | 300.00 | 286.95 | 289.20 | 289.20 | -2.49% | 1,504 |
| Aug 3, 2026 | 289.95 | 296.60 | 289.60 | 296.60 | 296.60 | -0.27% | 495 |
| Jul 31, 2026 | 293.30 | 298.25 | 293.30 | 297.40 | 297.40 | 1.26% | 422 |
| Jul 30, 2026 | 294.35 | 296.50 | 292.35 | 293.70 | 293.70 | -0.12% | 790 |
| Jul 29, 2026 | 289.05 | 294.35 | 289.05 | 294.05 | 294.05 | 3.56% | 3,140 |
| Jul 28, 2026 | 286.90 | 287.75 | 283.95 | 283.95 | 283.95 | -1.47% | 866 |
| Jul 27, 2026 | 284.80 | 289.25 | 284.35 | 288.20 | 288.20 | -1.91% | 7,055 |
| Jul 24, 2026 | 294.35 | 296.00 | 291.45 | 293.80 | 293.80 | -1.26% | 478 |
| Jul 23, 2026 | 293.35 | 298.20 | 293.35 | 297.55 | 297.55 | 2.43% | 1,045 |
| Jul 22, 2026 | 287.10 | 291.60 | 287.10 | 290.50 | 290.50 | 1.86% | 4,424 |
| Jul 21, 2026 | 283.65 | 285.05 | 282.70 | 285.20 | 285.20 | 0.96% | 1,312 |
| Jul 20, 2026 | 285.35 | 285.50 | 280.00 | 282.50 | 282.50 | 0.59% | 3,789 |
| Jul 17, 2026 | 276.70 | 282.20 | 276.65 | 280.85 | 280.85 | 1.70% | 1,004 |
| Jul 16, 2026 | 273.70 | 276.15 | 273.20 | 276.15 | 276.15 | 0.18% | 8,910 |
| Jul 15, 2026 | 278.40 | 278.50 | 275.65 | 275.65 | 275.65 | -0.61% | 2,834 |
| Jul 14, 2026 | 279.75 | 279.80 | 276.20 | 277.35 | 277.35 | 1.15% | 13,195 |
| Jul 13, 2026 | 271.35 | 274.20 | 269.00 | 274.20 | 274.20 | 3.20% | 214 |
| Jul 10, 2026 | 265.00 | 266.40 | 265.00 | 265.70 | 265.70 | -0.17% | 4,396 |
| Jul 9, 2026 | 267.40 | 267.60 | 265.60 | 266.15 | 266.15 | -1.11% | 3,482 |
| Jul 8, 2026 | 266.60 | 269.35 | 265.80 | 269.15 | 269.15 | 3.18% | 1,380 |
| Jul 7, 2026 | 259.45 | 262.00 | 259.05 | 260.85 | 260.85 | 1.87% | 2,460 |
| Jul 6, 2026 | 255.45 | 256.05 | 253.80 | 256.05 | 256.05 | 0.16% | 4,599 |
| Jul 3, 2026 | 255.75 | 256.05 | 254.55 | 255.65 | 255.65 | 0.12% | 14,488 |
| Jul 2, 2026 | 250.25 | 255.00 | 250.25 | 255.35 | 255.35 | 1.51% | 553 |
| Jul 1, 2026 | 254.50 | 255.20 | 251.20 | 251.55 | 251.55 | -1.80% | 675 |
| Jun 30, 2026 | 254.90 | 256.15 | 254.80 | 256.15 | 256.15 | 0.45% | 2,779 |
| Jun 29, 2026 | 254.85 | 255.30 | 253.85 | 255.00 | 255.00 | 0.67% | 367 |
| Jun 26, 2026 | 254.95 | 254.95 | 252.80 | 253.30 | 253.30 | -1.50% | 272 |