State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (EPA:STR)
France · Delayed Price · Currency is EUR 148.68
-0.92 (-0.61%)
Sep 23, 2026, 12:51 PM CET
EPA:STR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 149.68 | 149.98 | 148.60 | 148.68 | - | -0.61% | 71 |
| Sep 22, 2026 | 148.42 | 150.32 | 148.42 | 149.60 | 149.60 | 0.94% | 161 |
| Sep 21, 2026 | 147.34 | 148.48 | 147.00 | 148.20 | 148.20 | 0.68% | 1,012 |
| Sep 18, 2026 | 149.90 | 149.90 | 147.74 | 147.20 | 147.20 | -2.36% | 116 |
| Sep 17, 2026 | 150.80 | 150.80 | 150.22 | 150.76 | 150.76 | 0.55% | 386 |
| Sep 16, 2026 | 149.30 | 149.64 | 148.82 | 149.94 | 149.94 | 0.33% | 5 |
| Sep 15, 2026 | 150.28 | 150.60 | 149.44 | 149.44 | 149.44 | -1.27% | 2,699 |
| Sep 14, 2026 | 150.50 | 151.36 | 150.44 | 151.36 | 151.36 | 0.38% | 6,992 |
| Sep 11, 2026 | 150.72 | 151.06 | 150.50 | 150.78 | 150.78 | 0.53% | 235 |
| Sep 10, 2026 | 150.58 | 150.90 | 149.70 | 149.98 | 149.98 | -0.56% | 12,102 |
| Sep 9, 2026 | 153.28 | 153.28 | 150.36 | 150.82 | 150.82 | -2.51% | 13,993 |
| Sep 8, 2026 | 155.32 | 156.32 | 154.34 | 154.70 | 154.70 | -0.82% | 9,378 |
| Sep 7, 2026 | 155.26 | 155.26 | 155.26 | 155.98 | 155.98 | -0.32% | - |
| Sep 4, 2026 | 156.50 | 156.50 | 156.50 | 156.48 | 156.48 | 0.46% | - |
| Sep 3, 2026 | 155.82 | 155.82 | 155.82 | 155.76 | 155.76 | -0.49% | - |
| Sep 2, 2026 | 156.64 | 156.64 | 156.58 | 156.52 | 156.52 | -0.56% | 82 |
| Sep 1, 2026 | 159.72 | 159.72 | 157.50 | 157.40 | 157.40 | -1.71% | 351 |
| Aug 31, 2026 | 160.98 | 161.10 | 160.68 | 160.14 | 160.14 | -0.48% | 201 |
| Aug 28, 2026 | 159.90 | 160.94 | 159.78 | 160.92 | 160.92 | 1.49% | 249 |
| Aug 27, 2026 | 157.38 | 157.38 | 157.38 | 158.56 | 158.56 | 0.03% | - |
| Aug 26, 2026 | 158.78 | 159.22 | 158.58 | 158.52 | 158.52 | 0.14% | 1,640 |
| Aug 25, 2026 | 158.80 | 158.80 | 158.80 | 158.30 | 158.30 | -0.62% | - |
| Aug 24, 2026 | 158.12 | 159.42 | 158.12 | 159.28 | 159.28 | 0.54% | 233 |
| Aug 21, 2026 | 156.28 | 157.96 | 156.28 | 158.42 | 158.42 | 1.12% | 4 |
| Aug 20, 2026 | 158.36 | 158.36 | 158.36 | 156.66 | 156.66 | -1.16% | - |
| Aug 19, 2026 | 156.78 | 158.56 | 156.78 | 158.50 | 158.50 | 0.93% | 323 |
| Aug 18, 2026 | 157.00 | 157.22 | 156.76 | 157.04 | 157.04 | -0.05% | 291 |
| Aug 17, 2026 | 159.44 | 159.44 | 158.00 | 157.12 | 157.12 | -1.66% | 302 |
| Aug 14, 2026 | 161.28 | 161.28 | 160.40 | 159.78 | 159.78 | -0.56% | 68 |
| Aug 13, 2026 | 161.62 | 161.62 | 161.62 | 160.68 | 160.68 | -0.30% | - |
| Aug 12, 2026 | 163.52 | 163.52 | 161.16 | 161.16 | 161.16 | -2.09% | 44 |
| Aug 11, 2026 | 164.92 | 164.92 | 164.48 | 164.60 | 164.60 | -0.28% | 10 |
| Aug 10, 2026 | 164.52 | 164.70 | 164.20 | 165.06 | 165.06 | 0.33% | 230 |
| Aug 7, 2026 | 164.00 | 164.52 | 164.00 | 164.52 | 164.52 | 0.21% | 3,320 |
| Aug 6, 2026 | 165.26 | 165.26 | 165.26 | 164.18 | 164.18 | 0.07% | - |
| Aug 5, 2026 | 164.04 | 164.40 | 162.38 | 164.06 | 164.06 | 0.16% | 27,433 |
| Aug 4, 2026 | 162.16 | 163.20 | 162.16 | 163.80 | 163.80 | 0.29% | 74 |
| Aug 3, 2026 | 162.26 | 165.26 | 161.42 | 163.32 | 163.32 | 1.76% | 1,202 |
| Jul 31, 2026 | 160.90 | 161.36 | 160.76 | 160.50 | 160.50 | -0.56% | 321 |
| Jul 30, 2026 | 160.08 | 161.40 | 160.08 | 161.40 | 161.40 | 0.02% | 58 |
| Jul 29, 2026 | 163.18 | 163.26 | 160.66 | 161.36 | 161.36 | -0.40% | 37 |
| Jul 28, 2026 | 161.36 | 161.82 | 161.36 | 162.00 | 162.00 | 1.77% | 69 |
| Jul 27, 2026 | 159.72 | 159.72 | 159.00 | 159.18 | 159.18 | 1.66% | 13 |
| Jul 24, 2026 | 154.70 | 156.34 | 154.70 | 156.58 | 156.58 | 0.89% | 348 |
| Jul 23, 2026 | 157.34 | 157.34 | 156.98 | 155.20 | 155.20 | -2.62% | 21 |
| Jul 22, 2026 | 158.36 | 159.52 | 158.36 | 159.38 | 159.38 | -0.25% | 32 |
| Jul 21, 2026 | 160.66 | 160.66 | 159.82 | 159.78 | 159.78 | -1.04% | 5 |
| Jul 20, 2026 | 160.98 | 161.98 | 160.98 | 161.46 | 161.46 | 0.09% | 105 |
| Jul 17, 2026 | 162.40 | 162.40 | 160.90 | 161.32 | 161.32 | -1.03% | 6 |
| Jul 16, 2026 | 162.12 | 162.12 | 161.88 | 163.00 | 163.00 | 0.20% | 28 |