SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (EPA:STU)
France · Delayed Price · Currency is EUR 266.00
-1.40 (-0.52%)
Last updated: Apr 10, 2026, 2:25 PM CET
EPA:STU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 266.40 | 267.05 | 265.25 | 265.80 | - | -0.60% | 67 |
| Apr 9, 2026 | 266.60 | 267.40 | 265.30 | 267.40 | 267.40 | 1.27% | 536 |
| Apr 8, 2026 | 266.95 | 266.95 | 261.70 | 264.05 | 264.05 | 0.28% | 870 |
| Apr 7, 2026 | 263.65 | 265.00 | 262.85 | 263.30 | 263.30 | -0.27% | 1,230 |
| Apr 2, 2026 | 259.00 | 264.00 | 258.90 | 264.00 | 264.00 | 1.50% | 734 |
| Apr 1, 2026 | 258.40 | 260.75 | 258.40 | 260.10 | 260.10 | 2.14% | 3,553 |
| Mar 31, 2026 | 255.45 | 256.85 | 254.75 | 254.65 | 254.65 | 0.16% | 5,495 |
| Mar 30, 2026 | 248.50 | 254.25 | 248.50 | 254.25 | 254.25 | 2.94% | 2,114 |
| Mar 27, 2026 | 249.30 | 249.30 | 243.95 | 247.00 | 247.00 | -0.56% | 886 |
| Mar 26, 2026 | 250.15 | 250.30 | 247.30 | 248.40 | 248.40 | -1.17% | 1,716 |
| Mar 25, 2026 | 249.40 | 251.45 | 248.95 | 251.35 | 251.35 | 1.49% | 1,677 |
| Mar 24, 2026 | 247.20 | 247.30 | 245.00 | 247.65 | 247.65 | 1.12% | 2,343 |
| Mar 23, 2026 | 242.95 | 249.25 | 241.85 | 244.90 | 244.90 | -1.21% | 7,101 |
| Mar 20, 2026 | 255.95 | 256.85 | 246.95 | 247.90 | 247.90 | -2.46% | 5,978 |
| Mar 19, 2026 | 256.40 | 256.80 | 254.00 | 254.15 | 254.15 | -1.72% | 1,799 |
| Mar 18, 2026 | 263.00 | 263.00 | 257.85 | 258.60 | 258.60 | -2.08% | 1,789 |
| Mar 17, 2026 | 261.15 | 264.55 | 261.15 | 264.10 | 264.10 | 1.77% | 1,875 |
| Mar 16, 2026 | 259.90 | 261.85 | 259.10 | 259.50 | 259.50 | -0.21% | 4,188 |
| Mar 13, 2026 | 256.50 | 262.30 | 255.95 | 260.05 | 260.05 | 1.03% | 999 |
| Mar 12, 2026 | 253.40 | 257.00 | 252.65 | 257.40 | 257.40 | 1.90% | 771 |
| Mar 11, 2026 | 252.70 | 254.55 | 251.80 | 252.60 | 252.60 | -0.86% | 1,550 |
| Mar 10, 2026 | 253.90 | 256.30 | 253.75 | 254.80 | 254.80 | 1.84% | 1,072 |
| Mar 9, 2026 | 244.95 | 250.05 | 244.25 | 250.20 | 250.20 | -0.42% | 1,637 |
| Mar 6, 2026 | 252.75 | 253.85 | 249.30 | 251.25 | 251.25 | -0.30% | 649 |
| Mar 5, 2026 | 253.75 | 256.75 | 251.90 | 252.00 | 252.00 | -0.65% | 1,191 |
| Mar 4, 2026 | 252.25 | 255.45 | 252.25 | 253.65 | 253.65 | 0.87% | 5,144 |
| Mar 3, 2026 | 255.05 | 256.10 | 249.65 | 251.45 | 251.45 | -3.94% | 1,818 |
| Mar 2, 2026 | 263.10 | 263.60 | 259.20 | 261.75 | 261.75 | -0.83% | 2,941 |
| Feb 27, 2026 | 261.60 | 265.35 | 261.60 | 263.95 | 263.95 | 0.17% | 3,649 |
| Feb 26, 2026 | 262.40 | 264.35 | 262.20 | 263.50 | 263.50 | 0.51% | 2,751 |
| Feb 25, 2026 | 257.90 | 262.15 | 257.00 | 262.15 | 262.15 | 1.77% | 1,347 |
| Feb 24, 2026 | 255.70 | 259.35 | 255.35 | 257.60 | 257.60 | 1.22% | 1,688 |
| Feb 23, 2026 | 253.20 | 254.80 | 252.50 | 254.50 | 254.50 | 1.19% | 1,599 |
| Feb 20, 2026 | 248.30 | 251.50 | 248.30 | 251.50 | 251.50 | 0.82% | 889 |
| Feb 19, 2026 | 250.75 | 251.45 | 247.00 | 249.45 | 249.45 | -1.95% | 2,460 |
| Feb 18, 2026 | 255.15 | 256.45 | 254.30 | 254.40 | 254.40 | -0.06% | 1,649 |
| Feb 17, 2026 | 254.05 | 257.15 | 254.00 | 254.55 | 254.55 | 0.39% | 1,649 |
| Feb 16, 2026 | 250.65 | 253.35 | 250.65 | 253.55 | 253.55 | 0.34% | 1,272 |
| Feb 13, 2026 | 252.70 | 252.70 | 249.80 | 252.70 | 252.70 | -0.24% | 1,236 |
| Feb 12, 2026 | 253.80 | 254.15 | 249.00 | 253.30 | 253.30 | -0.57% | 9,494 |
| Feb 11, 2026 | 250.60 | 254.85 | 250.60 | 254.75 | 254.75 | 2.17% | 485 |
| Feb 10, 2026 | 248.10 | 248.50 | 247.25 | 249.35 | 249.35 | 0.63% | 1,767 |
| Feb 9, 2026 | 246.35 | 247.70 | 244.85 | 247.80 | 247.80 | 0.38% | 605 |
| Feb 6, 2026 | 245.10 | 247.70 | 245.10 | 246.85 | 246.85 | 1.04% | 871 |
| Feb 5, 2026 | 245.40 | 245.45 | 241.90 | 244.30 | 244.30 | -1.17% | 1,519 |
| Feb 4, 2026 | 245.25 | 248.90 | 245.25 | 247.20 | 247.20 | 1.17% | 1,216 |
| Feb 3, 2026 | 242.20 | 244.15 | 242.20 | 244.35 | 244.35 | 0.85% | 851 |
| Feb 2, 2026 | 243.15 | 244.85 | 242.30 | 242.30 | 242.30 | 0.02% | 1,571 |
| Jan 30, 2026 | 241.70 | 243.50 | 241.65 | 242.25 | 242.25 | 0.29% | 755 |
| Jan 29, 2026 | 240.60 | 243.00 | 240.00 | 241.55 | 241.55 | 0.15% | 417 |