State Street SPDR MSCI Europe Communication Services UCITS ETF (EPA:STT)
France · Delayed Price · Currency is EUR 74.06
-0.93 (-1.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.39 | 75.39 | 74.06 | 74.06 | 74.06 | -1.24% | 87 |
| Sep 21, 2026 | 74.73 | 75.05 | 74.50 | 74.99 | 74.99 | 0.08% | 25,678 |
| Sep 18, 2026 | 76.16 | 76.16 | 76.16 | 74.93 | 74.93 | -3.30% | - |
| Sep 17, 2026 | 78.25 | 78.31 | 78.25 | 77.49 | 77.49 | -0.90% | 2 |
| Sep 16, 2026 | 77.84 | 78.00 | 77.84 | 78.19 | 78.19 | 0.21% | 35 |
| Sep 15, 2026 | 77.81 | 78.04 | 77.81 | 78.03 | 78.03 | 0.32% | 80 |
| Sep 14, 2026 | 76.92 | 77.68 | 76.92 | 77.78 | 77.78 | 1.81% | 71 |
| Sep 11, 2026 | 75.70 | 76.36 | 75.70 | 76.40 | 76.40 | 1.03% | 4 |
| Sep 10, 2026 | 75.39 | 75.45 | 75.37 | 75.62 | 75.62 | 0.53% | 22 |
| Sep 9, 2026 | 76.05 | 76.05 | 75.86 | 75.22 | 75.22 | -1.12% | 86 |
| Sep 8, 2026 | 76.39 | 76.39 | 76.39 | 76.07 | 76.07 | 0.05% | - |
| Sep 7, 2026 | 76.22 | 76.22 | 76.22 | 76.03 | 76.03 | -0.58% | - |
| Sep 4, 2026 | 76.87 | 76.87 | 76.87 | 76.47 | 76.47 | -1.28% | - |
| Sep 3, 2026 | 76.93 | 76.93 | 76.93 | 77.46 | 77.46 | 1.20% | - |
| Sep 2, 2026 | 76.15 | 76.15 | 76.15 | 76.54 | 76.54 | 0.76% | 40 |
| Sep 1, 2026 | 76.35 | 76.35 | 75.68 | 75.96 | 75.96 | -0.54% | 295 |
| Aug 31, 2026 | 76.66 | 76.76 | 76.66 | 76.37 | 76.37 | -0.27% | 7 |
| Aug 28, 2026 | 75.84 | 75.84 | 75.75 | 76.58 | 76.58 | 1.20% | 84 |
| Aug 27, 2026 | 76.69 | 76.72 | 75.48 | 75.67 | 75.67 | -1.70% | 167 |
| Aug 26, 2026 | 77.34 | 77.35 | 77.34 | 76.98 | 76.98 | -0.61% | 8 |
| Aug 25, 2026 | 76.83 | 77.45 | 76.83 | 77.45 | 77.45 | 0.96% | 4,052 |
| Aug 24, 2026 | 76.59 | 76.65 | 76.48 | 76.71 | 76.71 | 0.20% | 2 |
| Aug 21, 2026 | 76.54 | 76.58 | 76.36 | 76.56 | 76.56 | 0.10% | 145 |
| Aug 20, 2026 | 76.72 | 76.72 | 76.44 | 76.48 | 76.48 | -0.58% | 97 |
| Aug 19, 2026 | 76.26 | 76.50 | 76.13 | 76.93 | 76.93 | 0.69% | 502 |
| Aug 18, 2026 | 75.66 | 76.34 | 75.66 | 76.40 | 76.40 | 0.96% | 1,233 |
| Aug 17, 2026 | 76.35 | 76.35 | 76.35 | 75.67 | 75.67 | -1.10% | - |
| Aug 14, 2026 | 75.73 | 75.73 | 75.73 | 76.51 | 76.51 | 1.34% | - |
| Aug 13, 2026 | 75.28 | 75.35 | 75.28 | 75.50 | 75.50 | 0.59% | 20 |
| Aug 12, 2026 | 75.51 | 75.51 | 75.06 | 75.06 | 75.06 | -0.71% | 10 |
| Aug 11, 2026 | 75.58 | 75.58 | 75.52 | 75.60 | 75.60 | 0.48% | 2 |
| Aug 10, 2026 | 75.83 | 75.83 | 74.96 | 75.24 | 75.24 | -1.17% | 84 |
| Aug 7, 2026 | 75.85 | 76.19 | 75.36 | 76.13 | 76.13 | 0.32% | 10,100 |
| Aug 6, 2026 | 74.91 | 75.97 | 74.91 | 75.89 | 75.89 | 2.65% | 3,889 |
| Aug 5, 2026 | 74.11 | 74.45 | 73.92 | 73.93 | 73.93 | -1.08% | 15,928 |
| Aug 4, 2026 | 74.60 | 75.05 | 74.02 | 74.74 | 74.74 | -0.44% | 30,233 |
| Aug 3, 2026 | 74.41 | 75.41 | 74.41 | 75.07 | 75.07 | 0.94% | 53 |
| Jul 31, 2026 | 75.46 | 75.46 | 74.00 | 74.37 | 74.37 | -2.31% | 1,487 |
| Jul 30, 2026 | 77.42 | 77.42 | 75.85 | 76.13 | 76.13 | -0.95% | 100 |
| Jul 29, 2026 | 76.92 | 76.92 | 76.52 | 76.86 | 76.86 | -0.10% | 84 |
| Jul 28, 2026 | 75.61 | 76.94 | 75.57 | 76.94 | 76.94 | 2.46% | 5,081 |
| Jul 27, 2026 | 74.41 | 75.09 | 74.12 | 75.09 | 75.09 | 2.18% | 3,334 |
| Jul 24, 2026 | 72.50 | 73.04 | 72.50 | 73.49 | 73.49 | 0.89% | 27 |
| Jul 23, 2026 | 73.82 | 74.08 | 73.25 | 72.84 | 72.84 | -1.73% | 141 |
| Jul 22, 2026 | 73.55 | 74.42 | 73.49 | 74.12 | 74.12 | 0.76% | 4,009 |
| Jul 21, 2026 | 74.36 | 74.38 | 73.63 | 73.56 | 73.56 | -1.18% | 2,832 |
| Jul 20, 2026 | 74.30 | 74.30 | 73.91 | 74.44 | 74.44 | 0.20% | 1,124 |
| Jul 17, 2026 | 73.76 | 74.92 | 73.76 | 74.29 | 74.29 | 0.61% | 5,845 |
| Jul 16, 2026 | 73.78 | 73.96 | 73.72 | 73.84 | 73.84 | -0.61% | 231 |
| Jul 15, 2026 | 73.57 | 74.27 | 73.57 | 74.29 | 74.29 | -0.24% | 2,706 |