SSgA SPDR ETFs Europe II Public Limited Company-State Street SPDR MSCI Europe Health Care UCITS ETF (EPA:STW)
France · Delayed Price · Currency is EUR 224.25
-0.65 (-0.29%)
Sep 23, 2026, 12:53 PM CET
EPA:STW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 224.80 | 225.00 | 223.70 | 224.25 | - | -0.29% | 72 |
| Sep 22, 2026 | 224.25 | 224.35 | 224.05 | 224.90 | 224.90 | 0.49% | 96 |
| Sep 21, 2026 | 223.15 | 224.20 | 221.55 | 223.80 | 223.80 | 0.74% | 1,740 |
| Sep 18, 2026 | 223.95 | 224.75 | 222.15 | 222.15 | 222.15 | -0.54% | 108 |
| Sep 17, 2026 | 222.05 | 222.20 | 222.05 | 223.35 | 223.35 | 0.90% | 52 |
| Sep 16, 2026 | 221.40 | 222.45 | 221.25 | 221.35 | 221.35 | 0.23% | 2,087 |
| Sep 15, 2026 | 222.25 | 222.25 | 220.20 | 220.85 | 220.85 | -0.72% | 62 |
| Sep 14, 2026 | 218.90 | 223.85 | 218.90 | 222.45 | 222.45 | 2.82% | 57 |
| Sep 11, 2026 | 217.30 | 218.70 | 216.35 | 216.35 | 216.35 | -0.69% | 695 |
| Sep 10, 2026 | 219.10 | 219.15 | 217.50 | 217.85 | 217.85 | -0.50% | 111 |
| Sep 9, 2026 | 220.25 | 220.25 | 218.55 | 218.95 | 218.95 | -0.99% | 147 |
| Sep 8, 2026 | 223.70 | 223.70 | 221.60 | 221.15 | 221.15 | -2.38% | 1,755 |
| Sep 7, 2026 | 226.25 | 226.25 | 225.65 | 226.55 | 226.55 | -1.11% | 11 |
| Sep 4, 2026 | 231.15 | 231.15 | 228.50 | 229.10 | 229.10 | -1.08% | 76 |
| Sep 3, 2026 | 231.15 | 233.00 | 231.15 | 231.60 | 231.60 | 0.32% | 171 |
| Sep 2, 2026 | 230.25 | 232.50 | 228.95 | 230.85 | 230.85 | 0.48% | 1,511 |
| Sep 1, 2026 | 228.45 | 229.90 | 228.45 | 229.75 | 229.75 | 0.81% | 24 |
| Aug 31, 2026 | 229.15 | 229.15 | 228.10 | 227.90 | 227.90 | -0.81% | 47 |
| Aug 28, 2026 | 232.70 | 232.70 | 229.95 | 229.75 | 229.75 | -0.69% | 627 |
| Aug 27, 2026 | 232.35 | 232.55 | 230.40 | 231.35 | 231.35 | -0.81% | 389 |
| Aug 26, 2026 | 236.05 | 236.30 | 233.25 | 233.25 | 233.25 | -1.17% | 146 |
| Aug 25, 2026 | 233.45 | 235.80 | 233.45 | 236.00 | 236.00 | 1.20% | 4,322 |
| Aug 24, 2026 | 233.80 | 234.05 | 233.05 | 233.20 | 233.20 | -0.70% | 228 |
| Aug 21, 2026 | 231.45 | 234.90 | 230.90 | 234.85 | 234.85 | 0.66% | 510 |
| Aug 20, 2026 | 234.30 | 234.30 | 233.30 | 233.30 | 233.30 | -0.02% | 58 |
| Aug 19, 2026 | 229.90 | 233.90 | 229.90 | 233.35 | 233.35 | 1.46% | 1,293 |
| Aug 18, 2026 | 226.95 | 230.00 | 226.95 | 230.00 | 230.00 | 1.30% | 22 |
| Aug 17, 2026 | 226.25 | 227.05 | 225.90 | 227.05 | 227.05 | 0.89% | 1,786 |
| Aug 14, 2026 | 228.15 | 228.15 | 224.85 | 225.05 | 225.05 | -1.45% | 471 |
| Aug 13, 2026 | 228.85 | 228.85 | 228.30 | 228.35 | 228.35 | 0.02% | 1,441 |
| Aug 12, 2026 | 230.20 | 230.20 | 227.00 | 228.30 | 228.30 | -1.36% | 228 |
| Aug 11, 2026 | 233.35 | 233.75 | 232.90 | 231.45 | 231.45 | -0.54% | 12 |
| Aug 10, 2026 | 232.95 | 232.95 | 231.25 | 232.70 | 232.70 | 0.19% | 156 |
| Aug 7, 2026 | 232.30 | 233.65 | 232.15 | 232.25 | 232.25 | 1.24% | 2,630 |
| Aug 6, 2026 | 230.75 | 231.70 | 229.35 | 229.40 | 229.40 | 0.04% | 13,573 |
| Aug 5, 2026 | 228.45 | 230.00 | 227.25 | 229.30 | 229.30 | 0.77% | 2,912 |
| Aug 4, 2026 | 227.90 | 228.75 | 227.20 | 227.55 | 227.55 | 0.73% | 38 |
| Aug 3, 2026 | 229.10 | 229.85 | 225.00 | 225.90 | 225.90 | -1.78% | 72,556 |
| Jul 31, 2026 | 233.45 | 233.65 | 229.90 | 230.00 | 230.00 | -0.97% | 3,156 |
| Jul 30, 2026 | 235.50 | 235.50 | 232.60 | 232.25 | 232.25 | -2.48% | 63 |
| Jul 29, 2026 | 238.35 | 238.60 | 237.35 | 238.15 | 238.15 | 0.17% | 208 |
| Jul 28, 2026 | 232.65 | 237.75 | 232.65 | 237.75 | 237.75 | 1.08% | 1,002 |
| Jul 27, 2026 | 234.80 | 234.80 | 233.25 | 235.20 | 235.20 | 1.44% | 311 |
| Jul 24, 2026 | 230.45 | 232.00 | 230.45 | 231.85 | 231.85 | 0.52% | 530 |
| Jul 23, 2026 | 226.25 | 228.65 | 226.25 | 230.65 | 230.65 | 0.85% | 94 |
| Jul 22, 2026 | 227.70 | 230.90 | 227.70 | 228.70 | 228.70 | -0.15% | 191 |
| Jul 21, 2026 | 227.45 | 227.45 | 227.45 | 229.05 | 229.05 | 0.07% | - |
| Jul 20, 2026 | 229.70 | 231.00 | 228.80 | 228.90 | 228.90 | -0.74% | 289 |
| Jul 17, 2026 | 230.25 | 230.60 | 229.40 | 230.60 | 230.60 | 0.22% | 163 |
| Jul 16, 2026 | 227.70 | 230.00 | 227.70 | 230.10 | 230.10 | 0.55% | 49 |