SSgA SPDR MSCI Europe Consumer Discretionary UCITS ETF (EPA:STR)
France · Delayed Price · Currency is EUR 155.10
-3.46 (-2.18%)
Aug 1, 2025, 4:24 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 157.06 | 157.06 | 154.74 | 155.22 | 155.10 | -2.11% | 783 |
| Jul 31, 2025 | 161.56 | 161.56 | 158.50 | 158.56 | 158.56 | -2.36% | 206 |
| Jul 30, 2025 | 163.16 | 163.44 | 162.40 | 162.40 | 162.40 | -1.08% | 573 |
| Jul 29, 2025 | 164.96 | 165.20 | 164.18 | 164.18 | 164.18 | -0.53% | 264 |
| Jul 28, 2025 | 167.96 | 167.96 | 165.06 | 165.06 | 165.06 | -0.57% | 241 |
| Jul 25, 2025 | 163.14 | 166.46 | 162.90 | 166.00 | 166.00 | 1.11% | 206 |
| Jul 24, 2025 | 165.54 | 165.54 | 164.18 | 164.18 | 164.18 | -0.74% | 49 |
| Jul 23, 2025 | 164.78 | 165.62 | 164.78 | 165.40 | 165.40 | 2.29% | 49 |
| Jul 22, 2025 | 162.28 | 162.28 | 161.70 | 161.70 | 161.70 | -0.19% | 697 |
| Jul 21, 2025 | 162.22 | 162.22 | 162.00 | 162.00 | 162.00 | -0.14% | 1 |
| Jul 18, 2025 | 163.36 | 163.98 | 162.20 | 162.22 | 162.22 | -0.87% | 575 |
| Jul 17, 2025 | 163.52 | 163.92 | 162.86 | 163.64 | 163.64 | 0.55% | 181 |
| Jul 16, 2025 | 162.70 | 163.66 | 162.44 | 162.74 | 162.74 | -1.07% | 2,073 |
| Jul 15, 2025 | 164.00 | 164.50 | 164.00 | 164.50 | 164.50 | 0.85% | 5 |
| Jul 14, 2025 | 163.54 | 163.92 | 162.98 | 163.12 | 163.12 | -2.81% | 33 |
| Jul 11, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - | 513 |
| Jul 10, 2025 | 165.72 | 167.84 | 165.72 | 167.84 | 167.84 | 1.55% | 512 |
| Jul 9, 2025 | 163.50 | 165.28 | 163.50 | 165.28 | 165.28 | 1.41% | 1,748 |
| Jul 8, 2025 | 162.84 | 162.98 | 162.84 | 162.98 | 162.98 | 0.06% | 3 |
| Jul 7, 2025 | 161.92 | 162.88 | 161.40 | 162.88 | 162.88 | 0.63% | 652 |
| Jul 4, 2025 | 162.80 | 163.00 | 161.86 | 161.86 | 161.86 | -1.20% | 455 |
| Jul 3, 2025 | 164.22 | 164.22 | 163.82 | 163.82 | 163.82 | 0.63% | 37 |
| Jul 2, 2025 | 162.96 | 163.66 | 162.44 | 162.80 | 162.80 | 0.64% | 1,695 |
| Jul 1, 2025 | 159.80 | 161.76 | 159.70 | 161.76 | 161.76 | 1.21% | 279 |
| Jun 30, 2025 | 160.34 | 160.72 | 159.82 | 159.82 | 159.82 | 0.25% | 1,088 |
| Jun 27, 2025 | 158.38 | 159.42 | 158.38 | 159.42 | 159.42 | 1.80% | 331 |
| Jun 26, 2025 | 158.48 | 158.48 | 156.44 | 156.60 | 156.60 | -0.92% | 1,301 |
| Jun 25, 2025 | 159.18 | 159.76 | 158.06 | 158.06 | 158.06 | -0.62% | 36 |
| Jun 24, 2025 | 160.92 | 160.92 | 158.66 | 159.04 | 159.04 | 1.11% | 466 |
| Jun 23, 2025 | 156.24 | 157.30 | 156.24 | 157.30 | 157.30 | 0.13% | 261 |
| Jun 20, 2025 | 157.24 | 157.42 | 157.10 | 157.10 | 157.10 | 0.15% | 56 |
| Jun 19, 2025 | 158.00 | 158.00 | 156.82 | 156.86 | 156.86 | -1.94% | 62 |
| Jun 18, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - | 157 |
| Jun 17, 2025 | 160.90 | 161.74 | 159.96 | 159.96 | 159.96 | -1.53% | 156 |
| Jun 16, 2025 | 161.68 | 162.44 | 161.58 | 162.44 | 162.44 | 1.18% | 101 |
| Jun 13, 2025 | 160.04 | 160.54 | 160.04 | 160.54 | 160.54 | -1.81% | 3 |
| Jun 12, 2025 | 163.50 | 163.58 | 163.32 | 163.50 | 163.50 | -1.15% | 98 |
| Jun 11, 2025 | 166.12 | 166.82 | 165.40 | 165.40 | 165.40 | 0.16% | 822 |
| Jun 10, 2025 | 165.32 | 165.50 | 165.14 | 165.14 | 165.14 | 0.10% | 568 |
| Jun 9, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 0.10% | 28,289 |
| Jun 6, 2025 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | - | 508 |
| Jun 5, 2025 | 166.52 | 166.52 | 163.92 | 164.82 | 164.82 | -0.42% | 507 |
| Jun 4, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - | 78 |
| Jun 3, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 0.06% | - |
| Jun 2, 2025 | 167.10 | 167.10 | 165.06 | 165.42 | 165.42 | -1.01% | 77 |
| May 30, 2025 | 167.04 | 167.10 | 167.04 | 167.10 | 167.10 | -0.16% | 8,413 |
| May 29, 2025 | 169.62 | 169.62 | 167.36 | 167.36 | 167.36 | -0.58% | 8,412 |
| May 28, 2025 | 168.34 | 168.34 | 168.34 | 168.34 | 168.34 | 0.10% | 289 |
| May 27, 2025 | 167.36 | 168.18 | 167.36 | 168.18 | 168.18 | 1.30% | 288 |
| May 26, 2025 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | 0.06% | 778 |