SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (EPA:STU)
France · Delayed Price · Currency is EUR 253.55
+1.90 (0.76%)
Sep 22, 2026, 9:31 AM EDT
EPA:STU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 253.50 | 253.50 | 252.30 | 253.55 | 253.55 | 0.48% | 150 |
| Sep 21, 2026 | 251.10 | 252.45 | 251.00 | 252.35 | 252.35 | 0.28% | 1,114 |
| Sep 18, 2026 | 254.00 | 254.00 | 251.35 | 251.65 | 251.65 | -1.43% | 2,939 |
| Sep 17, 2026 | 252.60 | 255.00 | 252.20 | 255.30 | 255.30 | 1.61% | 559 |
| Sep 16, 2026 | 247.70 | 251.25 | 247.70 | 251.25 | 251.25 | 1.64% | 451 |
| Sep 15, 2026 | 244.60 | 247.25 | 243.10 | 247.20 | 247.20 | 0.96% | 168 |
| Sep 14, 2026 | 249.60 | 249.60 | 244.85 | 244.85 | 244.85 | -2.22% | 1,730 |
| Sep 11, 2026 | 251.15 | 251.15 | 249.45 | 250.40 | 250.40 | 0.10% | 727 |
| Sep 10, 2026 | 250.90 | 252.05 | 249.90 | 250.15 | 250.15 | -0.02% | 622 |
| Sep 9, 2026 | 251.45 | 252.20 | 249.90 | 250.20 | 250.20 | 0.20% | 207 |
| Sep 8, 2026 | 250.10 | 250.10 | 248.35 | 249.70 | 249.70 | -0.28% | 250 |
| Sep 7, 2026 | 251.05 | 251.20 | 250.50 | 250.40 | 250.40 | 0.20% | 298 |
| Sep 4, 2026 | 247.15 | 250.30 | 247.05 | 249.90 | 249.90 | 0.66% | 576 |
| Sep 3, 2026 | 249.00 | 249.60 | 246.05 | 248.25 | 248.25 | -0.20% | 988 |
| Sep 2, 2026 | 254.00 | 254.00 | 248.35 | 248.75 | 248.75 | -1.58% | 1,549 |
| Sep 1, 2026 | 256.90 | 256.90 | 252.85 | 252.75 | 252.75 | -1.02% | 897 |
| Aug 31, 2026 | 256.50 | 257.20 | 256.05 | 255.35 | 255.35 | -0.39% | 110 |
| Aug 28, 2026 | 255.60 | 257.15 | 255.60 | 256.35 | 256.35 | 1.28% | 283 |
| Aug 27, 2026 | 256.60 | 256.60 | 251.90 | 253.10 | 253.10 | -1.36% | 198 |
| Aug 26, 2026 | 257.45 | 257.70 | 256.95 | 256.60 | 256.60 | -0.25% | 541 |
| Aug 25, 2026 | 255.25 | 257.55 | 255.25 | 257.25 | 257.25 | 0.80% | 340 |
| Aug 24, 2026 | 255.15 | 255.55 | 254.10 | 255.20 | 255.20 | - | 2,084 |
| Aug 21, 2026 | 255.90 | 257.55 | 255.75 | 255.20 | 255.20 | -0.35% | 2,118 |
| Aug 20, 2026 | 255.90 | 255.90 | 254.70 | 256.10 | 256.10 | 0.51% | 161 |
| Aug 19, 2026 | 257.90 | 257.90 | 254.80 | 254.80 | 254.80 | -1.01% | 1,534 |
| Aug 18, 2026 | 255.45 | 257.70 | 255.05 | 257.40 | 257.40 | 0.74% | 1,565 |
| Aug 17, 2026 | 257.05 | 257.05 | 255.50 | 255.50 | 255.50 | -0.41% | 364 |
| Aug 14, 2026 | 258.85 | 258.85 | 254.80 | 256.55 | 256.55 | -1.04% | 3,803 |
| Aug 13, 2026 | 259.75 | 260.10 | 258.80 | 259.25 | 259.25 | -0.33% | 3,527 |
| Aug 12, 2026 | 261.20 | 261.55 | 259.90 | 260.10 | 260.10 | -0.17% | 307 |
| Aug 11, 2026 | 261.10 | 261.25 | 259.70 | 260.55 | 260.55 | 0.27% | 3,655 |
| Aug 10, 2026 | 261.55 | 262.10 | 259.70 | 259.85 | 259.85 | -0.92% | 596 |
| Aug 7, 2026 | 261.70 | 262.80 | 260.20 | 262.25 | 262.25 | 0.29% | 454 |
| Aug 6, 2026 | 260.90 | 262.25 | 260.75 | 261.50 | 261.50 | 0.65% | 827 |
| Aug 5, 2026 | 263.10 | 263.35 | 259.75 | 259.80 | 259.80 | -0.33% | 171 |
| Aug 4, 2026 | 262.60 | 263.70 | 260.00 | 260.65 | 260.65 | -0.25% | 390 |
| Aug 3, 2026 | 260.40 | 261.20 | 259.40 | 261.30 | 261.30 | 0.11% | 595 |
| Jul 31, 2026 | 262.90 | 263.85 | 260.00 | 261.00 | 261.00 | 0.50% | 11,418 |
| Jul 30, 2026 | 259.70 | 262.25 | 259.70 | 259.70 | 259.70 | - | 496 |
| Jul 29, 2026 | 263.60 | 263.60 | 259.70 | 259.70 | 259.70 | -1.16% | 394 |
| Jul 28, 2026 | 267.00 | 267.00 | 262.75 | 262.75 | 262.75 | -1.35% | 1,875 |
| Jul 27, 2026 | 269.20 | 269.50 | 266.35 | 266.35 | 266.35 | -1.04% | 570 |
| Jul 24, 2026 | 268.15 | 269.60 | 267.80 | 269.15 | 269.15 | 0.47% | 3,032 |
| Jul 23, 2026 | 270.10 | 270.30 | 267.00 | 267.90 | 267.90 | -1.09% | 247 |
| Jul 22, 2026 | 266.35 | 271.95 | 266.35 | 270.85 | 270.85 | 1.38% | 778 |
| Jul 21, 2026 | 268.10 | 268.90 | 266.50 | 267.15 | 267.15 | -0.35% | 305 |
| Jul 20, 2026 | 268.45 | 269.00 | 268.05 | 268.10 | 268.10 | -0.15% | 945 |
| Jul 17, 2026 | 266.30 | 269.20 | 266.30 | 268.50 | 268.50 | 1.74% | 362 |
| Jul 16, 2026 | 265.80 | 266.70 | 262.15 | 263.90 | 263.90 | -1.18% | 19,131 |
| Jul 15, 2026 | 268.05 | 268.45 | 266.60 | 267.05 | 267.05 | -0.58% | 168 |