SSgA State Street SPDR MSCI Europe UCITS ETF (LON:ERO)
London · Delayed Price · Currency is GBP 353.15
+1.95 (0.56%)
Sep 23, 2026, 8:07 AM GMT
LON:ERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 354.20 | 354.35 | 351.00 | 353.15 | - | 0.56% | 37 |
| Sep 22, 2026 | 352.85 | 352.00 | 351.15 | 351.20 | 351.20 | 0.21% | 58 |
| Sep 21, 2026 | 350.45 | 349.45 | 348.85 | 350.48 | 350.48 | 1.18% | 9 |
| Sep 18, 2026 | 352.65 | 348.85 | 348.85 | 346.38 | 346.38 | -1.39% | 25 |
| Sep 17, 2026 | 349.60 | 351.65 | 349.20 | 351.28 | 351.28 | 1.04% | - |
| Sep 16, 2026 | 347.70 | 347.75 | 347.20 | 347.68 | 347.68 | 0.80% | 28 |
| Sep 15, 2026 | 345.85 | 346.25 | 343.80 | 344.93 | 344.93 | -0.30% | 679 |
| Sep 14, 2026 | 349.35 | 347.20 | 346.80 | 345.95 | 345.95 | -0.74% | 81 |
| Sep 11, 2026 | 349.30 | 349.35 | 348.55 | 348.53 | 348.53 | 0.26% | 56 |
| Sep 10, 2026 | 349.10 | 351.95 | 348.75 | 347.63 | 347.63 | -0.48% | 77 |
| Sep 9, 2026 | 353.65 | 354.30 | 348.80 | 349.30 | 349.30 | -1.47% | 400 |
| Sep 8, 2026 | 355.50 | 352.90 | 352.35 | 354.53 | 354.53 | -0.14% | 26 |
| Sep 7, 2026 | 354.45 | 355.71 | 354.45 | 355.03 | 355.03 | -0.20% | 52 |
| Sep 4, 2026 | 354.95 | 356.40 | 354.90 | 355.75 | 355.75 | 0.08% | 52 |
| Sep 3, 2026 | 355.55 | 356.25 | 354.80 | 355.45 | 355.45 | 0.56% | 54 |
| Sep 2, 2026 | 354.30 | 352.95 | 351.70 | 353.48 | 353.48 | 0.04% | 88 |
| Sep 1, 2026 | 354.90 | 356.65 | 352.65 | 353.33 | 353.33 | -1.12% | 47 |
| Aug 28, 2026 | 358.05 | 358.20 | 357.50 | 357.33 | 357.33 | 0.61% | - |
| Aug 27, 2026 | 360.10 | 360.10 | 356.80 | 355.15 | 355.15 | -0.79% | 43 |
| Aug 26, 2026 | 358.00 | 358.85 | 357.15 | 357.98 | 357.98 | 0.27% | 276 |
| Aug 25, 2026 | 357.90 | 359.55 | 357.20 | 357.03 | 357.03 | 0.33% | 212 |
| Aug 24, 2026 | 357.39 | 357.70 | 356.00 | 355.85 | 355.85 | -0.01% | 53 |
| Aug 21, 2026 | 355.15 | 354.25 | 354.25 | 355.88 | 355.88 | 0.47% | 118 |
| Aug 20, 2026 | 354.00 | 356.45 | 354.00 | 354.20 | 354.20 | -0.26% | 6 |
| Aug 19, 2026 | 356.05 | 356.05 | 354.75 | 355.13 | 355.13 | 0.11% | - |
| Aug 18, 2026 | 357.40 | 357.40 | 357.40 | 354.75 | 354.75 | -0.64% | 1 |
| Aug 17, 2026 | 359.40 | 357.90 | 357.90 | 357.05 | 357.05 | -0.14% | 31 |
| Aug 14, 2026 | 361.55 | 358.15 | 357.30 | 357.55 | 357.55 | -0.26% | 66 |
| Aug 13, 2026 | 361.85 | 358.70 | 358.70 | 358.48 | 358.48 | 0.08% | 18 |
| Aug 12, 2026 | 358.35 | 360.15 | 357.60 | 358.18 | 358.18 | -0.06% | 55 |
| Aug 11, 2026 | 359.55 | 359.50 | 359.20 | 358.40 | 358.40 | -0.06% | 54 |
| Aug 10, 2026 | 360.40 | 361.95 | 358.85 | 358.60 | 358.60 | -0.33% | 153 |
| Aug 7, 2026 | 356.65 | 361.05 | 356.65 | 359.80 | 359.80 | 0.47% | 32 |
| Aug 6, 2026 | 359.20 | 360.75 | 358.55 | 358.10 | 358.10 | -0.03% | 38 |
| Aug 5, 2026 | 360.85 | 361.55 | 357.96 | 358.23 | 358.23 | 0.13% | 14 |
| Aug 4, 2026 | 357.80 | 358.40 | 357.75 | 357.78 | 357.78 | 0.67% | - |
| Aug 3, 2026 | 355.95 | 354.80 | 354.35 | 355.40 | 355.40 | 0.92% | 50 |
| Jul 31, 2026 | 356.15 | 356.95 | 352.50 | 352.18 | 352.18 | -0.46% | 123 |
| Jul 30, 2026 | 351.90 | 354.55 | 351.90 | 353.80 | 353.80 | 0.75% | - |
| Jul 29, 2026 | 354.15 | 354.45 | 351.38 | 351.18 | 351.18 | -0.31% | 160 |
| Jul 28, 2026 | 351.60 | 352.25 | 349.90 | 352.25 | 352.25 | 0.59% | 9 |
| Jul 27, 2026 | 353.90 | 352.70 | 350.20 | 350.20 | 350.20 | 0.20% | 17 |
| Jul 24, 2026 | 349.40 | 349.60 | 347.65 | 349.50 | 349.50 | 0.76% | 31 |
| Jul 23, 2026 | 347.40 | 350.95 | 346.40 | 346.88 | 346.88 | -1.18% | 1 |
| Jul 22, 2026 | 351.25 | 351.25 | 348.20 | 351.03 | 351.03 | 0.64% | 27 |
| Jul 21, 2026 | 346.50 | 348.60 | 346.50 | 348.80 | 348.80 | 0.84% | - |
| Jul 20, 2026 | 346.35 | 346.35 | 345.70 | 345.90 | 345.90 | -0.15% | - |
| Jul 17, 2026 | 346.45 | 346.60 | 345.60 | 346.43 | 346.43 | -0.06% | - |
| Jul 16, 2026 | 345.20 | 346.75 | 344.35 | 346.65 | 346.65 | 0.22% | 52 |
| Jul 15, 2026 | 345.65 | 349.05 | 345.60 | 345.88 | 345.88 | -0.76% | 3,147 |