Skip to main content
logo
UBS MSCI EMU Socially Responsible UCITS ETF (LON:EUSR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,950.20
-14.00 (-0.71%)
At close: Apr 2, 2026

LON:EUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261,936.851,954.121,932.671,950.201,950.20-0.71%697
Apr 1, 20261,949.001,971.801,947.401,964.201,964.203.05%1,392
Mar 31, 20261,910.001,920.001,904.001,906.001,906.000.49%2,018
Mar 30, 20261,867.401,895.801,867.401,896.701,896.700.62%314
Mar 27, 20261,898.201,898.201,888.301,885.101,885.10-1.40%879
Mar 26, 20261,927.201,924.001,911.801,911.801,911.80-1.27%1,628
Mar 25, 20261,942.601,942.601,935.941,936.401,936.401.35%711
Mar 24, 20261,903.601,920.401,900.601,910.701,910.700.13%5,731
Mar 23, 20261,868.001,935.001,856.141,908.201,908.200.55%232
Mar 20, 20261,951.801,953.011,899.211,897.701,897.70-1.81%159
Mar 19, 20261,968.801,970.201,937.201,932.601,932.60-3.01%402
Mar 18, 20262,021.002,022.151,992.561,992.501,992.50-0.44%3,788
Mar 17, 20261,999.602,012.631,995.072,001.252,001.250.36%2,721
Mar 16, 20261,993.001,997.531,980.701,994.001,994.000.51%78
Mar 13, 20262,001.002,004.001,982.121,983.801,983.80-0.50%7,534
Mar 12, 20261,988.801,999.631,988.801,993.701,993.700.01%2,045
Mar 11, 20262,007.502,019.501,987.401,993.501,993.50-1.03%106
Mar 10, 20262,019.002,022.702,016.502,014.252,014.252.26%2,012
Mar 9, 20261,949.401,971.731,941.601,969.801,969.80-0.86%2,511
Mar 6, 20262,019.502,019.501,981.671,986.901,986.90-1.12%2,141
Mar 5, 20262,050.502,051.002,023.252,009.502,009.50-1.40%2,597
Mar 4, 20262,030.502,041.632,030.502,038.002,038.002.04%2,085
Mar 3, 20262,037.502,037.501,997.201,997.201,997.20-3.70%158
Mar 2, 20262,066.502,078.002,065.002,074.002,074.00-1.94%298
Feb 27, 20262,116.432,116.432,116.432,115.002,115.000.21%9
Feb 26, 20262,106.882,114.002,106.882,110.502,110.500.18%1,601
Feb 25, 20262,097.002,102.502,097.002,106.752,106.751.12%267
Feb 24, 20262,083.632,083.502,083.502,083.502,083.500.12%9
Feb 23, 20262,097.002,099.002,081.002,081.002,081.00-0.74%2,330
Feb 20, 20262,095.002,095.002,085.502,096.502,096.501.60%990
Feb 19, 20262,069.502,077.512,063.502,063.502,063.50-0.65%365
Feb 18, 20262,066.502,068.502,056.502,077.002,077.000.98%16,266
Feb 17, 20262,046.502,054.002,037.002,056.752,056.750.51%1,270
Feb 16, 20262,056.002,064.502,051.502,046.252,046.25-0.40%1,399
Feb 13, 20262,049.002,079.502,049.002,054.502,054.50-0.19%603
Feb 12, 20262,089.502,093.802,058.502,058.502,058.50-0.17%3,552
Feb 11, 20262,066.202,066.202,066.202,062.002,062.00-0.53%19
Feb 10, 20262,074.002,079.312,074.002,073.002,073.00-0.02%717
Feb 9, 20262,073.002,073.002,062.002,073.502,073.50-5
Feb 6, 20262,051.002,073.502,046.002,073.502,060.530.51%11,912
Feb 5, 20262,071.502,071.502,053.632,063.002,050.10-0.17%759
Feb 4, 20262,058.002,082.502,057.502,066.502,053.570.10%5,206
Feb 3, 20262,061.502,068.952,055.302,064.502,051.59-0.39%2,392
Feb 2, 20262,048.002,071.882,045.502,072.502,059.541.33%1,009
Jan 30, 20262,051.002,052.052,042.002,045.252,032.460.68%405
Jan 29, 20262,052.502,059.502,032.502,031.502,018.79-0.93%4,445
Jan 28, 20262,062.502,065.502,050.502,050.502,037.67-0.53%909
Jan 27, 20262,063.002,067.502,061.502,061.502,048.610.32%3,976
Jan 26, 20262,054.502,055.382,043.502,055.002,042.150.69%1,011
Jan 23, 20262,041.002,050.152,041.002,041.002,028.23-0.37%13