State Street Corporation (FRA:ZYA)
Germany · Delayed Price · Currency is EUR 165.10
+5.65 (3.54%)
Aug 25, 2026, 1:07 PM EDT
FRA:ZYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 163.30 | 165.10 | 163.30 | 165.10 | 165.10 | 3.54% | 15 |
| Aug 24, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 2.28% | - |
| Aug 21, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.70% | - |
| Aug 20, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -3.94% | - |
| Aug 19, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.60% | - |
| Aug 18, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.76% | - |
| Aug 17, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0.46% | - |
| Aug 14, 2026 | 164.05 | 164.10 | 164.05 | 164.10 | 164.10 | -0.06% | 500 |
| Aug 13, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 1.55% | - |
| Aug 12, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.37% | - |
| Aug 11, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 1.07% | - |
| Aug 10, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.37% | - |
| Aug 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.90% | 100 |
| Aug 6, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 0.62% | - |
| Aug 5, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 0.75% | - |
| Aug 4, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -1.06% | - |
| Aug 3, 2026 | 159.80 | 160.95 | 159.80 | 160.95 | 160.95 | 1.29% | 134 |
| Jul 31, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 2.32% | 63 |
| Jul 30, 2026 | 153.30 | 155.30 | 153.30 | 155.30 | 155.30 | -2.51% | 63 |
| Jul 29, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -1.12% | 45 |
| Jul 28, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.20% | - |
| Jul 27, 2026 | 163.20 | 163.20 | 163.05 | 163.05 | 163.05 | 0.59% | 6 |
| Jul 24, 2026 | 161.00 | 162.10 | 161.00 | 162.10 | 162.10 | -0.43% | 40 |
| Jul 23, 2026 | 161.45 | 162.80 | 161.45 | 162.80 | 162.80 | 1.94% | 35 |
| Jul 22, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -0.16% | - |
| Jul 21, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 0.79% | - |
| Jul 20, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -1.40% | - |
| Jul 17, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.65% | 58 |
| Jul 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.06% | - |
| Jul 15, 2026 | 160.20 | 161.90 | 160.20 | 161.90 | 161.90 | 1.44% | 22 |
| Jul 14, 2026 | 156.15 | 159.60 | 156.15 | 159.60 | 159.60 | 1.62% | 40 |
| Jul 13, 2026 | 156.80 | 157.05 | 156.80 | 157.05 | 157.05 | -0.03% | 10 |
| Jul 10, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0.71% | - |
| Jul 9, 2026 | 155.40 | 156.00 | 155.40 | 156.00 | 156.00 | -0.41% | 25 |
| Jul 8, 2026 | 157.30 | 157.30 | 156.65 | 156.65 | 156.65 | 1.99% | 10 |
| Jul 7, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.95% | - |
| Jul 6, 2026 | 149.50 | 152.15 | 149.50 | 152.15 | 152.15 | 1.91% | 49 |
| Jul 3, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.67% | - |
| Jul 2, 2026 | 148.60 | 148.60 | 148.30 | 148.30 | 148.30 | 0.75% | 40 |
| Jul 1, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.97% | - |
| Jun 30, 2026 | 150.40 | 150.90 | 150.40 | 150.90 | 150.16 | 1.17% | 15 |
| Jun 29, 2026 | 149.50 | 149.50 | 149.00 | 149.15 | 148.42 | 1.05% | 93 |
| Jun 26, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.88 | -0.47% | - |
| Jun 25, 2026 | 149.10 | 149.90 | 148.30 | 148.30 | 147.58 | -2.91% | 214 |
| Jun 24, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.01 | 1.36% | - |
| Jun 23, 2026 | 150.30 | 150.70 | 150.00 | 150.70 | 149.97 | 2.17% | 31 |
| Jun 22, 2026 | 146.50 | 147.50 | 146.50 | 147.50 | 146.78 | 0.61% | 30 |
| Jun 19, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.89 | -2.27% | - |
| Jun 18, 2026 | 149.40 | 150.00 | 149.40 | 150.00 | 149.27 | - | 6 |
| Jun 17, 2026 | 147.50 | 150.00 | 147.50 | 150.00 | 149.27 | 4.02% | 187 |