Franklin Templeton ICAV - Franklin S&P 500 Screened UCITS ETF (EPA:US500)
France · Delayed Price · Currency is EUR 32.07
+0.21 (0.66%)
At close: Sep 22, 2026
EPA:US500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.66% | - |
| Sep 21, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.77% | - |
| Sep 18, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.22% | - |
| Sep 17, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.45% | - |
| Sep 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.29% | - |
| Sep 15, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.35% | - |
| Sep 14, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.06% | - |
| Sep 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.91% | - |
| Sep 10, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.51% | - |
| Sep 9, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.49% | - |
| Sep 8, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.88% | - |
| Sep 7, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.11% | - |
| Sep 4, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.29% | - |
| Sep 3, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.55% | - |
| Sep 2, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.39% | - |
| Sep 1, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.22% | - |
| Aug 31, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.06% | - |
| Aug 28, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.88% | - |
| Aug 27, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% | - |
| Aug 26, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.27% | - |
| Aug 25, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.18% | - |
| Aug 24, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.23% | - |
| Aug 21, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.01% | - |
| Aug 20, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.73% | - |
| Aug 19, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.08% | - |
| Aug 18, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.66% | - |
| Aug 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.29% | - |
| Aug 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.26% | - |
| Aug 13, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.52% | - |
| Aug 12, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.09% | - |
| Aug 11, 2026 | 33.45 | 33.45 | 31.99 | 31.94 | 31.94 | 0.16% | 60 |
| Aug 10, 2026 | 31.90 | 32.03 | 31.90 | 31.89 | 31.89 | 0.06% | 500 |
| Aug 7, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.27% | - |
| Aug 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.02% | - |
| Aug 5, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.49% | - |
| Aug 4, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.19% | - |
| Aug 3, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.89% | - |
| Jul 31, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.91% | - |
| Jul 30, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.32% | - |
| Jul 29, 2026 | 31.01 | 31.01 | 31.01 | 30.81 | 30.81 | -0.54% | - |
| Jul 28, 2026 | 30.81 | 30.81 | 30.81 | 30.98 | 30.98 | 0.32% | - |
| Jul 27, 2026 | 31.00 | 31.00 | 31.00 | 30.88 | 30.88 | -0.23% | - |
| Jul 24, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.93% | - |
| Jul 23, 2026 | 30.93 | 30.93 | 30.93 | 30.67 | 30.67 | -1.40% | - |
| Jul 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.24% | - |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.03 | 31.03 | 0.19% | - |
| Jul 20, 2026 | 30.86 | 30.86 | 30.86 | 30.97 | 30.97 | 0.01% | - |
| Jul 17, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.88% | - |
| Jul 16, 2026 | 31.15 | 31.15 | 31.15 | 31.24 | 31.24 | 0.30% | - |
| Jul 15, 2026 | 31.16 | 31.16 | 31.16 | 31.15 | 31.15 | 0.21% | - |