Smartshares Europe Equities ESG ETF (NZE:EUG)
New Zealand · Delayed Price · Currency is NZD 4.350
+0.037 (0.86%)
Oct 3, 2025, 10:00 AM NZST
NZE:EUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | 1.01% | 12,342 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | 0.47% | 24,098 |
| Sep 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 4,915 |
| Sep 29, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 1.43% | 17,579 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.24% | 16,049 |
| Sep 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 2,048 |
| Sep 24, 2025 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 0.72% | 21,939 |
| Sep 23, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.71% | 2,411 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | 0.48% | 17,226 |
| Sep 19, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.96% | 4,438 |
| Sep 18, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.73% | 4,113 |
| Sep 17, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | - | 3,416 |
| Sep 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 8,256 |
| Sep 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | 2,988 |
| Sep 12, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.24% | 3,110 |
| Sep 11, 2025 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | -0.48% | 3,130 |
| Sep 10, 2025 | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.24% | 4,929 |
| Sep 9, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.24% | 5,924 |
| Sep 8, 2025 | 4.14 | 4.15 | 4.10 | 4.14 | 4.14 | 0.24% | 60,908 |
| Sep 5, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.72% | 1,683 |
| Sep 4, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | - | 2,301 |
| Sep 3, 2025 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.98% | 22,209 |
| Sep 2, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 4,986 |
| Sep 1, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.24% | 25,502 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.96% | 6,814 |
| Aug 28, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | - | 2,593 |
| Aug 27, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.71% | 2,780 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -0.71% | 11,744 |
| Aug 25, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 1.20% | 17,807 |
| Aug 22, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 23,815 |
| Aug 21, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 1.44% | 5,871 |
| Aug 20, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.22% | 6,276 |
| Aug 19, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | -0.72% | 15,867 |
| Aug 18, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | 6,187 |
| Aug 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 1,006 |
| Aug 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | 4,169 |
| Aug 13, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% | 7,313 |
| Aug 12, 2025 | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | -0.49% | 13,057 |
| Aug 11, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | - | 11,808 |
| Aug 8, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 1.00% | 10,254 |
| Aug 7, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 3,439 |
| Aug 6, 2025 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | - | 16,425 |
| Aug 5, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 10,472 |
| Aug 4, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | -1.00% | 6,857 |
| Aug 1, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.99% | 30,736 |
| Jul 31, 2025 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 14,954 |
| Jul 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.75% | 3,005 |
| Jul 29, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -1.96% | 18,573 |
| Jul 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | 11,458 |
| Jul 25, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 0.49% | 3,729 |