SSgA SPDR MSCI Europe Industrials UCITS ETF (EPA:STQ)
France · Delayed Price · Currency is EUR 387.70
+0.15 (0.04%)
At close: Jul 30, 2025, 5:30 PM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 382.45 | 382.45 | 373.10 | 374.70 | - | -3.12% | 478 |
| Jul 31, 2025 | 390.20 | 392.90 | 386.70 | 386.75 | - | -0.25% | 1,843 |
| Jul 30, 2025 | 387.20 | 389.85 | 387.15 | 387.70 | - | 0.04% | 5,034 |
| Jul 29, 2025 | 386.00 | 390.20 | 386.00 | 387.55 | - | 0.90% | 1,507 |
| Jul 28, 2025 | 390.30 | 390.35 | 384.10 | 384.10 | - | -0.69% | 1,474 |
| Jul 25, 2025 | 386.85 | 387.25 | 385.05 | 386.75 | - | -0.37% | 407 |
| Jul 24, 2025 | 390.70 | 391.90 | 388.05 | 388.20 | - | 0.08% | 1,162 |
| Jul 23, 2025 | 385.80 | 388.30 | 385.80 | 387.90 | - | 1.81% | 787 |
| Jul 22, 2025 | 385.40 | 385.40 | 379.10 | 381.00 | - | -1.40% | 270 |
| Jul 21, 2025 | 388.50 | 388.50 | 385.95 | 386.40 | - | -0.13% | 410 |
| Jul 18, 2025 | 389.90 | 390.85 | 386.90 | 386.90 | - | -0.09% | 2,487 |
| Jul 17, 2025 | 383.25 | 387.25 | 383.25 | 387.25 | - | 2.80% | 804 |
| Jul 16, 2025 | 378.55 | 380.35 | 376.70 | 376.70 | - | -0.92% | 2,391 |
| Jul 15, 2025 | 381.55 | 382.40 | 379.95 | 380.20 | - | -0.01% | 1,464 |
| Jul 14, 2025 | 378.55 | 380.25 | 378.05 | 380.25 | - | -0.47% | 3,765 |
| Jul 11, 2025 | 382.70 | 383.55 | 380.55 | 382.05 | - | -0.56% | 1,160 |
| Jul 10, 2025 | 384.00 | 385.15 | 383.10 | 384.20 | - | 0.50% | 9,369 |
| Jul 9, 2025 | 379.25 | 383.15 | 379.05 | 382.30 | - | 1.08% | 2,010 |
| Jul 8, 2025 | 378.75 | 378.75 | 377.20 | 378.20 | - | 0.04% | 70 |
| Jul 7, 2025 | 374.40 | 378.25 | 374.40 | 378.05 | - | 0.99% | 452 |
| Jul 4, 2025 | 374.85 | 374.85 | 372.90 | 374.35 | - | -0.52% | 785 |
| Jul 3, 2025 | 375.30 | 376.90 | 375.30 | 376.30 | - | 0.56% | 277 |
| Jul 2, 2025 | 374.50 | 374.85 | 373.15 | 374.20 | - | 0.50% | 483 |
| Jul 1, 2025 | 378.70 | 378.70 | 372.35 | 372.35 | - | -1.68% | 2,645 |
| Jun 30, 2025 | 382.65 | 382.65 | 378.25 | 378.70 | - | -0.64% | 960 |
| Jun 27, 2025 | 376.40 | 381.15 | 375.95 | 381.15 | - | 2.03% | 1,200 |
| Jun 26, 2025 | 371.30 | 373.60 | 370.65 | 373.55 | - | 1.04% | 2,008 |
| Jun 25, 2025 | 371.90 | 372.65 | 369.70 | 369.70 | - | -0.04% | 1,656 |
| Jun 24, 2025 | 372.50 | 372.50 | 369.60 | 369.85 | - | 1.16% | 1,214 |
| Jun 23, 2025 | 365.45 | 367.50 | 362.50 | 365.60 | - | -0.68% | 999 |
| Jun 20, 2025 | 369.10 | 370.45 | 367.65 | 368.10 | - | 0.68% | 761 |
| Jun 19, 2025 | 368.80 | 369.30 | 365.60 | 365.60 | - | -1.16% | 1,482 |
| Jun 18, 2025 | 372.85 | 373.40 | 369.90 | 369.90 | - | -0.67% | 3,577 |
| Jun 17, 2025 | 371.80 | 373.55 | 369.15 | 372.40 | - | -0.75% | 2,398 |
| Jun 16, 2025 | 373.65 | 375.40 | 372.85 | 375.20 | - | 0.98% | 1,139 |
| Jun 13, 2025 | 370.20 | 372.55 | 369.85 | 371.55 | - | -0.71% | 984 |
| Jun 12, 2025 | 374.50 | 375.55 | 368.15 | 374.20 | - | -0.40% | 4,101 |
| Jun 11, 2025 | 377.15 | 377.30 | 374.35 | 375.70 | - | -0.07% | 4,687 |
| Jun 10, 2025 | 377.20 | 378.95 | 375.95 | 375.95 | - | -0.57% | 1,914 |
| Jun 9, 2025 | 379.40 | 379.40 | 376.95 | 378.10 | - | -0.30% | 526 |
| Jun 6, 2025 | 380.20 | 380.20 | 378.40 | 379.25 | - | -0.26% | 2,278 |
| Jun 5, 2025 | 379.15 | 381.30 | 378.60 | 380.25 | - | 0.17% | 4,713 |
| Jun 4, 2025 | 378.25 | 380.90 | 377.50 | 379.60 | - | 0.96% | 1,554 |
| Jun 3, 2025 | 376.10 | 376.10 | 371.75 | 376.00 | - | 0.58% | 1,272 |
| Jun 2, 2025 | 375.80 | 375.80 | 371.25 | 373.85 | - | -0.29% | 840 |
| May 30, 2025 | 375.85 | 377.05 | 374.70 | 374.95 | - | -0.05% | 693 |
| May 29, 2025 | 381.90 | 381.90 | 375.15 | 375.15 | - | -0.61% | 204 |
| May 28, 2025 | 381.10 | 381.55 | 377.45 | 377.45 | - | -0.25% | 3,900 |
| May 27, 2025 | 377.65 | 379.40 | 377.65 | 378.40 | - | 0.53% | 3,307 |
| May 26, 2025 | 375.95 | 376.65 | 375.50 | 376.40 | - | 1.72% | 694 |