SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (EPA:STQ)
France · Delayed Price · Currency is EUR 407.50
-3.85 (-0.94%)
At close: Apr 2, 2026
EPA:STQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 401.95 | 410.00 | 400.00 | 407.50 | 407.50 | -0.94% | 2,058 |
| Apr 1, 2026 | 409.95 | 411.35 | 405.20 | 411.35 | 411.35 | 4.23% | 2,742 |
| Mar 31, 2026 | 389.85 | 396.40 | 388.00 | 394.65 | 394.65 | 1.13% | 1,937 |
| Mar 30, 2026 | 385.70 | 392.10 | 385.70 | 390.25 | 390.25 | 0.36% | 1,945 |
| Mar 27, 2026 | 395.25 | 395.25 | 388.00 | 388.85 | 388.85 | -2.16% | 1,014 |
| Mar 26, 2026 | 402.25 | 402.65 | 397.05 | 397.45 | 397.45 | -2.06% | 1,192 |
| Mar 25, 2026 | 406.20 | 407.80 | 403.15 | 405.80 | 405.80 | 1.83% | 3,511 |
| Mar 24, 2026 | 399.20 | 400.05 | 393.40 | 398.50 | 398.50 | -0.18% | 5,520 |
| Mar 23, 2026 | 383.95 | 407.45 | 371.00 | 399.20 | 399.20 | 1.47% | 8,693 |
| Mar 20, 2026 | 405.50 | 406.60 | 393.05 | 393.40 | 393.40 | -2.13% | 1,127 |
| Mar 19, 2026 | 410.10 | 410.10 | 400.00 | 401.95 | 401.95 | -3.70% | 4,419 |
| Mar 18, 2026 | 419.70 | 424.10 | 416.45 | 417.40 | 417.40 | 0.25% | 929 |
| Mar 17, 2026 | 413.40 | 418.85 | 412.50 | 416.35 | 416.35 | 0.34% | 1,795 |
| Mar 16, 2026 | 413.25 | 417.05 | 410.25 | 414.95 | 414.95 | 0.53% | 2,747 |
| Mar 13, 2026 | 415.90 | 420.65 | 412.00 | 412.75 | 412.75 | -1.83% | 3,789 |
| Mar 12, 2026 | 423.05 | 425.35 | 416.40 | 420.45 | 420.45 | -0.40% | 2,967 |
| Mar 11, 2026 | 423.85 | 424.00 | 419.10 | 422.15 | 422.15 | -1.29% | 3,564 |
| Mar 10, 2026 | 425.70 | 429.85 | 424.35 | 427.65 | 427.65 | 2.87% | 5,667 |
| Mar 9, 2026 | 407.95 | 415.90 | 405.80 | 415.70 | 415.70 | -1.08% | 21,840 |
| Mar 6, 2026 | 425.60 | 427.40 | 416.40 | 420.25 | 420.25 | -0.46% | 5,949 |
| Mar 5, 2026 | 433.20 | 435.90 | 422.75 | 422.20 | 422.20 | -2.72% | 6,227 |
| Mar 4, 2026 | 426.30 | 434.90 | 425.55 | 434.00 | 434.00 | 2.09% | 48,391 |
| Mar 3, 2026 | 435.30 | 435.30 | 422.10 | 425.10 | 425.10 | -3.66% | 5,349 |
| Mar 2, 2026 | 440.55 | 442.30 | 438.15 | 441.25 | 441.25 | -1.55% | 2,954 |
| Feb 27, 2026 | 449.00 | 449.50 | 446.25 | 448.20 | 448.20 | 0.21% | 2,175 |
| Feb 26, 2026 | 446.40 | 449.70 | 445.00 | 447.25 | 447.25 | 0.60% | 1,633 |
| Feb 25, 2026 | 445.80 | 445.80 | 443.25 | 444.60 | 444.60 | 0.51% | 1,240 |
| Feb 24, 2026 | 440.10 | 443.50 | 438.90 | 442.35 | 442.35 | 0.32% | 11,741 |
| Feb 23, 2026 | 442.50 | 443.70 | 439.85 | 440.95 | 440.95 | -1.07% | 3,810 |
| Feb 20, 2026 | 442.75 | 447.25 | 442.15 | 445.70 | 445.70 | 0.86% | 1,733 |
| Feb 19, 2026 | 442.45 | 442.45 | 439.50 | 441.90 | 441.90 | -0.60% | 1,253 |
| Feb 18, 2026 | 439.95 | 444.90 | 439.75 | 444.55 | 444.55 | 1.91% | 1,055 |
| Feb 17, 2026 | 435.85 | 435.85 | 431.00 | 436.20 | 436.20 | -0.16% | 1,711 |
| Feb 16, 2026 | 439.30 | 439.40 | 436.60 | 436.90 | 436.90 | - | 705 |
| Feb 13, 2026 | 433.10 | 437.45 | 432.50 | 436.90 | 436.90 | 1.05% | 2,177 |
| Feb 12, 2026 | 440.75 | 442.15 | 432.35 | 432.35 | 432.35 | -0.71% | 735 |
| Feb 11, 2026 | 433.70 | 438.80 | 432.00 | 435.45 | 435.45 | 0.37% | 14,663 |
| Feb 10, 2026 | 435.95 | 436.80 | 433.75 | 433.85 | 433.85 | -0.55% | 53,800 |
| Feb 9, 2026 | 433.00 | 436.25 | 430.20 | 436.25 | 436.25 | 1.55% | 887 |
| Feb 6, 2026 | 423.05 | 430.00 | 423.05 | 429.60 | 429.60 | 1.33% | 705 |
| Feb 5, 2026 | 426.45 | 426.95 | 421.00 | 423.95 | 423.95 | -0.59% | 2,808 |
| Feb 4, 2026 | 431.50 | 433.90 | 426.45 | 426.45 | 426.45 | -1.15% | 3,016 |
| Feb 3, 2026 | 433.30 | 435.45 | 427.70 | 431.40 | 431.40 | 0.57% | 6,788 |
| Feb 2, 2026 | 420.45 | 429.65 | 420.45 | 428.95 | 428.95 | 0.70% | 797 |
| Jan 30, 2026 | 424.35 | 427.45 | 424.35 | 425.95 | 425.95 | 0.28% | 1,957 |
| Jan 29, 2026 | 427.60 | 430.65 | 423.35 | 424.75 | 424.75 | 0.39% | 1,915 |
| Jan 28, 2026 | 427.05 | 427.10 | 422.25 | 423.10 | 423.10 | -0.68% | 1,176 |
| Jan 27, 2026 | 426.65 | 427.05 | 424.65 | 426.00 | 426.00 | 0.33% | 2,434 |
| Jan 26, 2026 | 425.65 | 425.70 | 423.20 | 424.60 | 424.60 | -0.27% | 1,375 |
| Jan 23, 2026 | 424.25 | 426.00 | 424.00 | 425.75 | 425.75 | 0.07% | 969 |