SSgA State Street SPDR Bloomberg Euro Corp Bond UCITS ETF (LON:EUCO)
London · Delayed Price · Currency is GBP · Price in EUR 51.65
-0.04 (-0.07%)
Sep 23, 2026, 8:40 AM GMT
LON:EUCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | - | -0.07% | 72 |
| Sep 22, 2026 | 51.71 | 51.71 | 51.71 | 51.69 | 51.69 | 0.02% | 80 |
| Sep 21, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.29% | 21,317 |
| Sep 18, 2026 | 51.63 | 51.65 | 51.63 | 51.53 | 51.53 | -0.30% | 21,317 |
| Sep 17, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.18% | - |
| Sep 16, 2026 | 51.50 | 51.50 | 51.50 | 51.59 | 51.59 | 0.15% | 432 |
| Sep 15, 2026 | 51.53 | 51.53 | 51.53 | 51.51 | 51.51 | 0.07% | 2,406 |
| Sep 14, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.32% | - |
| Sep 11, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.05% | - |
| Sep 10, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.45% | - |
| Sep 9, 2026 | 51.86 | 51.86 | 51.85 | 51.85 | 51.85 | -0.39% | 59,068 |
| Sep 8, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.08% | - |
| Sep 7, 2026 | 52.05 | 52.05 | 52.02 | 52.02 | 52.02 | -0.15% | 2 |
| Sep 4, 2026 | 52.06 | 52.06 | 52.06 | 52.10 | 52.10 | 0.04% | 430 |
| Sep 3, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.21% | - |
| Sep 2, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.15% | 25 |
| Sep 1, 2026 | 52.09 | 52.09 | 52.04 | 52.05 | 52.05 | -0.25% | 160 |
| Aug 31, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.08% | - |
| Aug 28, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.12% | 10,000 |
| Aug 27, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.11% | - |
| Aug 26, 2026 | 52.42 | 52.42 | 52.40 | 52.34 | 52.34 | -0.11% | 1 |
| Aug 25, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.20% | - |
| Aug 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 55,000 |
| Aug 21, 2026 | 52.29 | 52.33 | 51.95 | 52.30 | 52.30 | 0.04% | 926 |
| Aug 20, 2026 | 52.19 | 52.19 | 52.19 | 52.28 | 52.28 | 0.08% | 5,928 |
| Aug 19, 2026 | 52.31 | 52.31 | 52.21 | 52.24 | 52.24 | - | 67 |
| Aug 18, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.25% | 5,000 |
| Aug 17, 2026 | 52.46 | 52.46 | 52.46 | 52.37 | 52.37 | -0.07% | - |
| Aug 14, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.15% | - |
| Aug 13, 2026 | 52.55 | 52.55 | 52.55 | 52.48 | 52.48 | 0.08% | 57 |
| Aug 12, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.02% | - |
| Aug 11, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.10% | - |
| Aug 10, 2026 | 52.47 | 52.47 | 52.47 | 52.40 | 52.40 | -0.21% | 60,360 |
| Aug 7, 2026 | 52.49 | 52.49 | 52.49 | 52.51 | 52.51 | 0.05% | 1,175 |
| Aug 6, 2026 | 52.52 | 52.52 | 52.52 | 52.48 | 52.48 | -0.09% | 100 |
| Aug 5, 2026 | 52.54 | 52.55 | 52.54 | 52.53 | 52.53 | 0.05% | 59 |
| Aug 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.18% | - |
| Aug 3, 2026 | 55.00 | 55.00 | 52.37 | 52.41 | 52.41 | 0.29% | 1,219 |
| Jul 31, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 52.25 | -0.11% | - |
| Jul 30, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 52.31 | 0.11% | - |
| Jul 29, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 52.25 | -0.29% | - |
| Jul 28, 2026 | 53.18 | 53.18 | 53.15 | 53.28 | 52.40 | 0.14% | 6,300 |
| Jul 27, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 52.33 | 0.19% | - |
| Jul 24, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 52.23 | 0.23% | - |
| Jul 23, 2026 | 53.09 | 53.11 | 53.03 | 52.99 | 52.11 | -0.24% | 103 |
| Jul 22, 2026 | 53.14 | 53.16 | 53.11 | 53.12 | 52.24 | -0.11% | 1,250 |
| Jul 21, 2026 | 53.15 | 53.29 | 53.15 | 53.18 | 52.30 | -0.08% | 101 |
| Jul 20, 2026 | 53.21 | 53.21 | 53.21 | 53.22 | 52.34 | -0.02% | 32 |
| Jul 17, 2026 | 53.26 | 53.26 | 53.26 | 53.23 | 52.35 | -0.04% | 32 |
| Jul 16, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.37 | -0.06% | - |