State Street SPDR MSCI Europe Consumer Staples UCITS ETF (EPA:STS)
France · Delayed Price · Currency is EUR 232.45
+2.30 (1.00%)
Last updated: Sep 22, 2026, 5:04 PM CET
EPA:STS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 230.90 | 233.25 | 230.90 | 232.45 | 232.45 | 1.00% | 205 |
| Sep 21, 2026 | 228.15 | 230.30 | 227.80 | 230.15 | 230.15 | 0.79% | 1,925 |
| Sep 18, 2026 | 229.65 | 229.65 | 228.25 | 228.35 | 228.35 | -1.45% | 1,446 |
| Sep 17, 2026 | 232.15 | 232.15 | 232.15 | 231.70 | 231.70 | 0.09% | - |
| Sep 16, 2026 | 230.75 | 231.75 | 230.75 | 231.50 | 231.50 | -0.17% | 172 |
| Sep 15, 2026 | 233.05 | 233.05 | 231.55 | 231.90 | 231.90 | -1.05% | 68 |
| Sep 14, 2026 | 230.15 | 234.60 | 230.15 | 234.35 | 234.35 | 2.67% | 3,814 |
| Sep 11, 2026 | 228.75 | 230.60 | 228.25 | 228.25 | 228.25 | -0.15% | 717 |
| Sep 10, 2026 | 228.80 | 229.25 | 228.65 | 228.60 | 228.60 | -0.35% | 56 |
| Sep 9, 2026 | 232.60 | 232.60 | 229.40 | 229.40 | 229.40 | -2.05% | 150 |
| Sep 8, 2026 | 233.55 | 235.50 | 233.55 | 234.20 | 234.20 | 0.90% | 62 |
| Sep 7, 2026 | 231.45 | 231.50 | 231.45 | 232.10 | 232.10 | -0.58% | 10 |
| Sep 4, 2026 | 231.90 | 233.30 | 231.90 | 233.45 | 233.45 | 0.21% | 186 |
| Sep 3, 2026 | 233.35 | 233.40 | 232.50 | 232.95 | 232.95 | -0.28% | 1,073 |
| Sep 2, 2026 | 234.20 | 234.20 | 232.60 | 233.60 | 233.60 | -0.41% | 58 |
| Sep 1, 2026 | 235.65 | 235.65 | 235.65 | 234.55 | 234.55 | 0.19% | - |
| Aug 31, 2026 | 234.95 | 235.05 | 234.50 | 234.10 | 234.10 | -0.19% | 2 |
| Aug 28, 2026 | 235.05 | 235.10 | 234.00 | 234.55 | 234.55 | 0.26% | 402 |
| Aug 27, 2026 | 234.60 | 234.60 | 233.40 | 233.95 | 233.95 | -1.33% | 21 |
| Aug 26, 2026 | 236.30 | 237.65 | 236.30 | 237.10 | 237.10 | 0.47% | 1,440 |
| Aug 25, 2026 | 236.85 | 236.85 | 236.30 | 236.00 | 236.00 | -0.90% | 3 |
| Aug 24, 2026 | 235.75 | 236.50 | 235.75 | 238.15 | 238.15 | 1.43% | 1,142 |
| Aug 21, 2026 | 233.30 | 233.50 | 233.30 | 234.80 | 234.80 | 0.51% | 2 |
| Aug 20, 2026 | 232.90 | 232.90 | 232.80 | 233.60 | 233.60 | 0.32% | 46 |
| Aug 19, 2026 | 232.45 | 232.85 | 232.45 | 232.85 | 232.85 | 0.13% | 358 |
| Aug 18, 2026 | 231.30 | 231.30 | 231.00 | 232.55 | 232.55 | 0.28% | 4 |
| Aug 17, 2026 | 234.75 | 234.75 | 232.85 | 231.90 | 231.90 | -2.11% | 157 |
| Aug 14, 2026 | 237.95 | 237.95 | 237.95 | 236.90 | 236.90 | -0.55% | - |
| Aug 13, 2026 | 235.20 | 238.20 | 235.20 | 238.20 | 238.20 | 1.38% | 34 |
| Aug 12, 2026 | 236.95 | 236.95 | 234.55 | 234.95 | 234.95 | -1.12% | 484 |
| Aug 11, 2026 | 240.10 | 240.10 | 237.80 | 237.60 | 237.60 | -0.98% | 3 |
| Aug 10, 2026 | 241.50 | 241.50 | 239.35 | 239.95 | 239.95 | -0.99% | 4 |
| Aug 7, 2026 | 242.05 | 243.05 | 242.05 | 242.35 | 242.35 | 0.04% | 4 |
| Aug 6, 2026 | 244.15 | 244.15 | 241.45 | 242.25 | 242.25 | 0.23% | 1 |
| Aug 5, 2026 | 241.40 | 243.00 | 240.90 | 241.70 | 241.70 | 0.56% | 457 |
| Aug 4, 2026 | 240.30 | 241.05 | 240.05 | 240.35 | 240.35 | -0.62% | 144 |
| Aug 3, 2026 | 241.75 | 242.70 | 241.75 | 241.85 | 241.85 | -0.49% | 22 |
| Jul 31, 2026 | 244.40 | 244.40 | 242.80 | 243.05 | 243.05 | -0.80% | 10 |
| Jul 30, 2026 | 246.85 | 247.65 | 245.45 | 245.00 | 245.00 | -1.01% | 887 |
| Jul 29, 2026 | 247.25 | 247.50 | 246.00 | 247.50 | 247.50 | 0.39% | 1,261 |
| Jul 28, 2026 | 243.55 | 246.55 | 243.55 | 246.55 | 246.55 | 2.94% | 220 |
| Jul 27, 2026 | 239.55 | 239.55 | 237.30 | 239.50 | 239.50 | 0.34% | 3,614 |
| Jul 24, 2026 | 236.20 | 238.75 | 236.20 | 238.70 | 238.70 | 1.34% | 23 |
| Jul 23, 2026 | 240.25 | 240.25 | 240.25 | 235.55 | 235.55 | -3.66% | - |
| Jul 22, 2026 | 242.35 | 246.80 | 242.35 | 244.50 | 244.50 | 0.78% | 8 |
| Jul 21, 2026 | 244.15 | 244.15 | 242.80 | 242.60 | 242.60 | -1.04% | 26 |
| Jul 20, 2026 | 244.00 | 245.15 | 244.00 | 245.15 | 245.15 | -0.16% | 45 |
| Jul 17, 2026 | 246.70 | 246.70 | 245.60 | 245.55 | 245.55 | 0.72% | 105 |
| Jul 16, 2026 | 238.90 | 243.80 | 238.90 | 243.80 | 243.80 | 1.35% | 684 |
| Jul 15, 2026 | 238.20 | 240.85 | 237.65 | 240.55 | 240.55 | 0.40% | 3,272 |