Skip to main content
logo
SSgA State Street SPDR MSCI Europe Financials UCITS ETF (EPA:STZ)
France flag France · Delayed Price · Currency is EUR
131.30
-0.86 (-0.65%)
Apr 2, 2026, 5:35 PM CET

EPA:STZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026129.76131.30129.58131.30131.30-0.65%342
Apr 1, 2026131.64132.28131.00132.16132.163.57%2,379
Mar 31, 2026127.04128.58126.80127.60127.600.68%2,451
Mar 30, 2026124.60126.74124.52126.74126.740.88%2,463
Mar 27, 2026126.52126.70125.18125.64125.64-0.38%1,767
Mar 26, 2026127.50127.50126.16126.12126.12-1.67%1,369
Mar 25, 2026128.24129.00127.68128.26128.261.94%2,199
Mar 24, 2026126.64126.70124.60125.82125.82-0.27%2,642
Mar 23, 2026122.24128.56120.98126.16126.160.96%5,711
Mar 20, 2026128.24128.46124.54124.96124.96-1.42%1,900
Mar 19, 2026128.52128.52125.94126.76126.76-2.72%2,508
Mar 18, 2026131.16132.02129.66130.30130.300.29%2,778
Mar 17, 2026128.50130.84128.22129.92129.921.04%1,125
Mar 16, 2026127.68129.30126.74128.58128.580.67%4,425
Mar 13, 2026127.10129.12126.68127.72127.72-0.72%6,076
Mar 12, 2026130.38130.38127.58128.64128.64-1.56%2,617
Mar 11, 2026130.88131.82130.36130.68130.68-1.03%2,685
Mar 10, 2026132.00132.96130.86132.04132.042.96%2,023
Mar 9, 2026126.30128.46125.78128.24128.24-0.56%5,216
Mar 6, 2026131.06131.60127.60128.96128.96-1.26%1,644
Mar 5, 2026131.76133.72131.04130.60130.60-1.55%2,369
Mar 4, 2026130.28133.24129.58132.66132.662.08%6,872
Mar 3, 2026132.80132.80128.68129.96129.96-3.92%9,776
Mar 2, 2026134.42135.86133.90135.26135.26-2.47%5,617
Feb 27, 2026140.16140.78138.58138.68138.68-1.10%4,224
Feb 26, 2026139.04140.26138.80140.22140.220.56%1,600
Feb 25, 2026138.70139.50138.38139.44139.441.89%5,903
Feb 24, 2026136.52136.92135.92136.86136.86-0.70%2,692
Feb 23, 2026138.66140.00137.70137.82137.82-0.38%3,335
Feb 20, 2026137.00139.98136.80138.34138.341.47%14,875
Feb 19, 2026137.40137.90136.10136.34136.34-1.00%1,430
Feb 18, 2026136.22137.86136.22137.72137.721.64%3,829
Feb 17, 2026134.42135.58134.28135.50135.500.89%1,597
Feb 16, 2026134.42135.10134.22134.30134.301.14%2,824
Feb 13, 2026135.18135.70132.04132.78132.78-1.75%6,079
Feb 12, 2026137.90138.12135.00135.14135.14-1.33%7,442
Feb 11, 2026139.24139.24136.70136.96136.96-1.25%5,479
Feb 10, 2026139.72139.90138.78138.70138.70-1.07%2,831
Feb 9, 2026139.50140.20138.56140.20140.201.02%4,733
Feb 6, 2026137.70139.16137.34138.78138.780.76%3,970
Feb 5, 2026140.86141.52137.22137.74137.74-2.37%17,917
Feb 4, 2026141.76142.32140.78141.08141.08-0.40%4,075
Feb 3, 2026142.52142.80141.46141.64141.640.17%2,988
Feb 2, 2026137.94141.40137.90141.40141.401.62%3,100
Jan 30, 2026138.48139.40138.30139.14139.141.19%4,455
Jan 29, 2026138.20139.38137.48137.50137.500.03%4,016
Jan 28, 2026138.60138.60137.00137.46137.46-0.84%3,801
Jan 27, 2026138.14139.20138.10138.62138.621.06%5,255
Jan 26, 2026136.92137.70136.72137.16137.160.57%3,890
Jan 23, 2026137.64137.88136.32136.38136.38-1.16%6,524