Skip to main content
logo
SSgA State Street SPDR MSCI Europe Financials UCITS ETF (EPA:STZ)
France flag France · Delayed Price · Currency is EUR
158.84
-1.34 (-0.84%)
Sep 23, 2026, 2:23 PM CET

EPA:STZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026161.26161.26158.84158.84--0.84%1,426
Sep 22, 2026161.78162.32160.20160.18160.18-1.10%5,212
Sep 21, 2026161.64162.40161.34161.96161.961.26%2,040
Sep 18, 2026162.12162.32159.94159.94159.94-1.64%677
Sep 17, 2026161.66162.58161.34162.60162.601.16%427
Sep 16, 2026161.28161.52160.50160.74160.740.36%2,092
Sep 15, 2026160.12161.40159.00160.16160.16-0.92%992
Sep 14, 2026162.70163.52161.00161.64161.64-0.46%2,020
Sep 11, 2026161.86163.18161.68162.38162.380.89%2,563
Sep 10, 2026162.30162.48160.60160.94160.94-0.15%17,372
Sep 9, 2026162.24162.38159.98161.18161.18-1.58%2,498
Sep 8, 2026163.86163.86162.28163.76163.76-0.11%3,266
Sep 7, 2026164.40164.50163.68163.94163.94-0.28%1,079
Sep 4, 2026163.84164.50163.20164.40164.40-0.10%2,319
Sep 3, 2026162.52164.56162.20164.56164.561.54%4,099
Sep 2, 2026162.20162.54161.44162.06162.060.02%1,050
Sep 1, 2026162.00162.46160.36162.02162.02-0.18%11,940
Aug 31, 2026163.04163.36162.32162.32162.32-0.36%1,029
Aug 28, 2026162.76162.88161.94162.90162.901.10%959
Aug 27, 2026163.12163.12161.16161.12161.12-1.17%2,977
Aug 26, 2026163.08163.54162.64163.02163.020.43%2,065
Aug 25, 2026163.08163.20162.12162.32162.32-0.10%2,074
Aug 24, 2026161.28162.36160.98162.48162.480.89%3,073
Aug 21, 2026160.34161.54160.08161.04161.040.65%1,630
Aug 20, 2026159.76160.22159.44160.00160.00-0.16%1,027
Aug 19, 2026162.16162.16160.22160.26160.26-1.18%1,461
Aug 18, 2026162.96163.18162.18162.18162.18-0.65%2,790
Aug 17, 2026163.60164.04163.24163.24163.24-0.18%3,184
Aug 14, 2026163.18163.86162.90163.54163.540.33%1,281
Aug 13, 2026164.14164.68163.54163.00163.000.14%2,139
Aug 12, 2026162.78163.24162.08162.78162.780.20%1,543
Aug 11, 2026163.08163.20162.28162.46162.46-0.38%1,423
Aug 10, 2026162.54163.16162.36163.08163.080.05%1,768
Aug 7, 2026162.58164.18162.46163.00163.000.02%2,728
Aug 6, 2026163.08164.28162.96162.96162.960.34%566
Aug 5, 2026162.68162.86161.46162.40162.40-0.39%1,293
Aug 4, 2026162.76163.52162.08163.04163.040.57%2,556
Aug 3, 2026161.76162.18161.52162.12162.120.92%1,882
Jul 31, 2026160.80161.96160.00160.64160.640.39%1,173
Jul 30, 2026157.98160.48157.66160.02160.021.59%825
Jul 29, 2026159.42159.68157.62157.52157.52-0.91%885
Jul 28, 2026159.40159.64158.36158.96158.96-0.44%776
Jul 27, 2026159.46160.28159.28159.66159.661.01%2,409
Jul 24, 2026156.54157.88156.54158.06158.061.58%499
Jul 23, 2026157.90158.08155.62155.60155.60-1.98%986
Jul 22, 2026157.24159.36157.24158.74158.741.20%2,012
Jul 21, 2026156.44156.74155.80156.86156.860.67%571
Jul 20, 2026155.78156.62155.50155.82155.82-0.29%1,138
Jul 17, 2026155.82156.62154.80156.28156.28-0.57%897
Jul 16, 2026156.90157.18154.82157.18157.180.15%827