SPDR MSCI Europe UCITS ETF - ERO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	329.95	329.77	329.77	330.4	329.15	0
January 13, 2026	331.35	328.8	328.8	331.35	328.5	30
January 12, 2026	329.15	329.38	329.38	329.5	329.15	18
January 09, 2026	327.4	328.95	328.95	328.95	327.4	5
January 08, 2026	326.65	325.8	325.8	326.65	325.8	5
January 07, 2026	327	326	326	327	325.85	12
January 06, 2026	324.95	326.3	326.3	326.3	324.95	2
January 05, 2026	324.3	324.2	324.2	324.35	322.8	309
January 02, 2026	322.3	322.63	322.63	323.43	322.3	127
December 31, 2025	322.6	320.83	320.83	322.6	320.3	0
December 30, 2025	319.7	322.02	322.02	322.02	319.55	0
December 29, 2025	320.1	318.6	318.6	321.55	318.6	8
December 24, 2025	318.45	319.05	319.05	319.05	318.1	3
December 23, 2025	318.5	319.23	319.23	319.05	318.5	0
December 22, 2025	317.8	318.15	318.15	318.15	317.8	12
December 19, 2025	318.35	319.45	319.45	319.45	318.35	47
December 18, 2025	317	318.45	318.45	318.45	317	18
December 17, 2025	317.65	315.83	315.83	317.65	315.83	32
December 16, 2025	318.05	316.38	316.38	318.1	316.38	0
December 15, 2025	318.49	318.6	318.6	318.6	318.49	2
December 12, 2025	319.6	316.88	316.88	319.6	316.88	0
December 11, 2025	315.1	316.8	316.8	317.42	315.1	167
December 10, 2025	314.65	314.45	314.45	315	314.45	1,600
December 09, 2025	317.05	314.83	314.83	317.05	314.6	1,600
December 08, 2025	315.45	314.8	314.8	315.5	314.8	11
December 05, 2025	316.05	314.95	314.95	316.05	314.95	0
December 04, 2025	315.4	315.05	315.05	315.4	315.01	4
December 03, 2025	316.2	313.8	313.8	316.3	313.8	3
December 02, 2025	315.95	315.45	315.45	315.95	314.9	3
December 01, 2025	316.1	314.8	314.8	316.1	313.98	4
November 28, 2025	315.3	314.45	314.45	315.3	314.45	6
November 27, 2025	313.85	313.43	313.43	313.85	313.25	8
November 26, 2025	312.15	313.5	313.5	313.5	312.15	0
November 25, 2025	308.5	310.25	310.25	310.25	308.45	321
November 24, 2025	310.15	308.85	308.85	310.15	308.85	11
November 21, 2025	305.95	307.65	307.65	308.75	305.95	11
November 20, 2025	311.85	309.33	309.33	311.85	309.33	17
November 19, 2025	307.75	309	309	309	307.75	17
November 18, 2025	310.45	308.38	308.38	310.45	308.38	0
November 17, 2025	315.85	313.85	313.85	315.85	313.6	2
November 14, 2025	314.61	316	316	316	314.61	41
November 13, 2025	322.4	318.88	318.88	322.4	318.88	11
November 12, 2025	319.7	321.08	321.08	321.08	319.5	0
November 11, 2025	315.6	318.02	318.02	318.02	315.4	700
November 10, 2025	312.7	313.13	313.13	313.15	311.55	28
November 07, 2025	311.3	308.9	308.9	311.4	308.4	0
November 06, 2025	312.95	310.88	310.88	312.95	310.88	25
November 05, 2025	311.05	313.15	313.15	313.15	311.05	0
November 04, 2025	310.3	312.2	312.2	312.2	310.3	2
November 03, 2025	313.15	311.63	311.63	313.25	311.63	11
October 31, 2025	313.05	312	312	313.05	312	3
October 30, 2025	316.5	314.05	314.05	316.5	314.05	7
October 29, 2025	314.95	315.15	315.15	315.24	314.95	103
October 28, 2025	313.9	314.05	314.05	314.05	313.85	5
October 27, 2025	310.1	312.5	312.5	312.5	310.1	707
October 24, 2025	310.9	312.2	312.2	312.2	310.65	11
October 23, 2025	310.05	310.93	310.93	310.93	310.05	14
October 22, 2025	309.85	308.8	308.8	309.85	308.8	196
October 21, 2025	309.2	308.68	308.68	309.2	308.25	23
October 20, 2025	307.55	308.75	308.75	308.75	307.55	82

SPDR MSCI Europe UCITS ETF (ERO.L) LSE