SSgA State Street SPDR MSCI Europe Materials UCITS ETF (EPA:STP)
France · Delayed Price · Currency is EUR 382.15
-2.75 (-0.71%)
At close: Sep 23, 2026
EPA:STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 386.05 | 386.15 | 381.25 | 382.15 | 382.15 | -0.71% | 74 |
| Sep 22, 2026 | 382.50 | 385.05 | 382.50 | 384.90 | 384.90 | 1.36% | 144 |
| Sep 21, 2026 | 379.80 | 384.15 | 379.30 | 379.75 | 379.75 | 0.50% | 139 |
| Sep 18, 2026 | 382.25 | 382.25 | 378.45 | 377.85 | 377.85 | -1.56% | 401 |
| Sep 17, 2026 | 381.85 | 381.85 | 381.85 | 383.85 | 383.85 | 0.66% | - |
| Sep 16, 2026 | 381.60 | 382.25 | 380.45 | 381.35 | 381.35 | 0.86% | 189 |
| Sep 15, 2026 | 378.90 | 380.90 | 376.00 | 378.10 | 378.10 | -0.88% | 69 |
| Sep 14, 2026 | 382.10 | 383.70 | 379.75 | 381.45 | 381.45 | -1.00% | 1,594 |
| Sep 11, 2026 | 386.35 | 386.35 | 384.00 | 385.30 | 385.30 | -0.01% | 34 |
| Sep 10, 2026 | 394.40 | 394.40 | 394.40 | 385.35 | 385.35 | -2.36% | - |
| Sep 9, 2026 | 400.60 | 400.60 | 394.40 | 394.65 | 394.65 | -1.68% | 71 |
| Sep 8, 2026 | 395.50 | 402.95 | 395.50 | 401.40 | 401.40 | 1.15% | 230 |
| Sep 7, 2026 | 394.25 | 394.25 | 394.20 | 396.85 | 396.85 | 0.05% | 2 |
| Sep 4, 2026 | 393.65 | 396.10 | 393.65 | 396.65 | 396.65 | -0.20% | 66 |
| Sep 3, 2026 | 394.55 | 394.55 | 394.55 | 397.45 | 397.45 | 1.13% | 169 |
| Sep 2, 2026 | 392.35 | 394.45 | 390.90 | 393.00 | 393.00 | -0.14% | 34 |
| Sep 1, 2026 | 397.75 | 397.75 | 393.35 | 393.55 | 393.55 | -0.27% | 8 |
| Aug 31, 2026 | 397.85 | 399.20 | 394.60 | 394.60 | 394.60 | -0.83% | 112 |
| Aug 28, 2026 | 397.15 | 397.90 | 397.15 | 397.90 | 397.90 | 0.98% | 1,001 |
| Aug 27, 2026 | 393.55 | 393.55 | 393.55 | 394.05 | 394.05 | -0.79% | - |
| Aug 26, 2026 | 396.15 | 398.85 | 396.15 | 397.20 | 397.20 | 0.84% | 70 |
| Aug 25, 2026 | 391.75 | 394.45 | 391.75 | 393.90 | 393.90 | 0.32% | 59 |
| Aug 24, 2026 | 390.75 | 392.60 | 390.25 | 392.65 | 392.65 | 0.77% | 455 |
| Aug 21, 2026 | 387.00 | 390.55 | 387.00 | 389.65 | 389.65 | 1.38% | 202 |
| Aug 20, 2026 | 382.25 | 382.25 | 381.05 | 384.35 | 384.35 | 0.80% | 18 |
| Aug 19, 2026 | 375.75 | 381.90 | 374.80 | 381.30 | 381.30 | 1.99% | 163 |
| Aug 18, 2026 | 375.30 | 377.05 | 373.40 | 373.85 | 373.85 | -1.11% | 86 |
| Aug 17, 2026 | 380.10 | 380.10 | 377.05 | 378.05 | 378.05 | -0.08% | 11 |
| Aug 14, 2026 | 377.90 | 379.55 | 377.90 | 378.35 | 378.35 | -0.54% | 478 |
| Aug 13, 2026 | 383.25 | 383.25 | 380.40 | 380.40 | 380.40 | -1.82% | 477 |
| Aug 12, 2026 | 388.20 | 388.40 | 388.20 | 387.45 | 387.45 | 0.06% | 176 |
| Aug 11, 2026 | 387.80 | 388.55 | 387.80 | 387.20 | 387.20 | -0.09% | 84 |
| Aug 10, 2026 | 386.90 | 386.90 | 386.90 | 387.55 | 387.55 | 0.21% | 4 |
| Aug 7, 2026 | 386.95 | 387.15 | 386.85 | 386.75 | 386.75 | 0.21% | 42 |
| Aug 6, 2026 | 388.15 | 388.15 | 385.95 | 385.95 | 385.95 | -0.43% | 736 |
| Aug 5, 2026 | 387.30 | 387.60 | 387.30 | 387.60 | 387.60 | 1.51% | 2,179 |
| Aug 4, 2026 | 378.50 | 382.00 | 378.50 | 381.85 | 381.85 | 1.95% | 82 |
| Aug 3, 2026 | 375.70 | 375.70 | 374.45 | 374.55 | 374.55 | -0.11% | 12 |
| Jul 31, 2026 | 377.85 | 377.85 | 375.00 | 374.95 | 374.95 | -0.31% | 36 |
| Jul 30, 2026 | 373.05 | 377.95 | 372.60 | 376.10 | 376.10 | 1.94% | 51 |
| Jul 29, 2026 | 371.40 | 371.40 | 368.90 | 368.95 | 368.95 | 0.22% | 245 |
| Jul 28, 2026 | 366.95 | 368.15 | 366.95 | 368.15 | 368.15 | 0.25% | 1,563 |
| Jul 27, 2026 | 371.70 | 371.70 | 368.80 | 367.25 | 367.25 | -0.54% | 96 |
| Jul 24, 2026 | 365.05 | 365.05 | 365.05 | 369.25 | 369.25 | 0.94% | - |
| Jul 23, 2026 | 370.40 | 370.40 | 370.40 | 365.80 | 365.80 | -1.65% | - |
| Jul 22, 2026 | 366.65 | 366.65 | 366.65 | 371.95 | 371.95 | 1.22% | - |
| Jul 21, 2026 | 367.45 | 367.85 | 367.45 | 367.45 | 367.45 | 0.37% | 66 |
| Jul 20, 2026 | 366.40 | 366.95 | 364.90 | 366.10 | 366.10 | -0.38% | 397 |
| Jul 17, 2026 | 366.60 | 366.60 | 365.50 | 367.50 | 367.50 | -0.60% | 11 |
| Jul 16, 2026 | 370.55 | 370.55 | 369.70 | 369.70 | 369.70 | -0.46% | 864 |