SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (EPA:STQ)
France · Delayed Price · Currency is EUR 449.50
+15.05 (3.46%)
Last updated: May 6, 2026, 2:14 PM CET
EPA:STQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 439.15 | 452.50 | 439.15 | 449.50 | - | 3.46% | 1,335 |
| May 5, 2026 | 425.90 | 434.45 | 425.90 | 434.45 | 434.45 | 2.12% | 721 |
| May 4, 2026 | 431.30 | 432.10 | 426.65 | 425.45 | 425.45 | -1.06% | 2,015 |
| Apr 30, 2026 | 417.85 | 429.75 | 416.95 | 430.00 | 430.00 | 1.85% | 1,471 |
| Apr 29, 2026 | 424.30 | 425.00 | 421.35 | 422.20 | 422.20 | -0.31% | 1,253 |
| Apr 28, 2026 | 427.80 | 428.90 | 422.35 | 423.50 | 423.50 | -1.31% | 22,408 |
| Apr 27, 2026 | 432.70 | 435.05 | 428.85 | 429.10 | 429.10 | -0.30% | 1,768 |
| Apr 24, 2026 | 431.70 | 434.05 | 427.25 | 430.40 | 430.40 | -1.15% | 2,075 |
| Apr 23, 2026 | 430.15 | 435.70 | 428.30 | 435.40 | 435.40 | 1.00% | 845 |
| Apr 22, 2026 | 437.55 | 437.60 | 430.00 | 431.10 | 431.10 | -0.36% | 3,306 |
| Apr 21, 2026 | 440.30 | 441.30 | 432.30 | 432.65 | 432.65 | -1.50% | 940 |
| Apr 20, 2026 | 439.55 | 440.15 | 437.85 | 439.25 | 439.25 | -1.48% | 906 |
| Apr 17, 2026 | 432.60 | 448.55 | 431.85 | 445.85 | 445.85 | 2.80% | 969 |
| Apr 16, 2026 | 435.00 | 437.25 | 432.05 | 433.70 | 433.70 | -0.18% | 1,421 |
| Apr 15, 2026 | 435.20 | 436.00 | 434.60 | 434.50 | 434.50 | -0.37% | 523 |
| Apr 14, 2026 | 433.35 | 436.30 | 433.00 | 436.10 | 436.10 | 1.68% | 644 |
| Apr 13, 2026 | 424.30 | 429.65 | 423.80 | 428.90 | 428.90 | -0.16% | 1,213 |
| Apr 10, 2026 | 429.10 | 433.45 | 428.80 | 429.60 | 429.60 | 0.43% | 1,616 |
| Apr 9, 2026 | 428.55 | 428.55 | 425.60 | 427.75 | 427.75 | -0.40% | 1,845 |
| Apr 8, 2026 | 427.60 | 432.00 | 423.95 | 429.45 | 429.45 | 6.96% | 40,362 |
| Apr 7, 2026 | 407.90 | 410.25 | 400.60 | 401.50 | 401.50 | -1.47% | 2,717 |
| 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 |