SPDR Bloomberg Euro Corporate Bond UCITS ETF - EUCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	53.67	53.67	53.67	53.67	53.67	1,400
September 29, 2025	53.73	53.73	53.73	53.73	53.73	0
September 26, 2025	53.58	53.66	53.66	53.66	53.58	484
September 25, 2025	53.57	53.54	53.54	53.57	53.54	1,680
September 24, 2025	53.67	53.67	53.67	53.67	53.67	1,340
September 23, 2025	53.66	53.66	53.66	53.66	53.66	0
September 22, 2025	53.66	53.66	53.66	53.66	53.66	0
September 19, 2025	53.69	53.69	53.69	53.69	53.69	1,000
September 18, 2025	53.7	53.7	53.7	53.7	53.7	5,053
September 17, 2025	53.69	53.67	53.67	53.69	53.67	9,107
September 16, 2025	53.64	53.64	53.64	53.64	53.64	6,376
September 15, 2025	53.65	53.65	53.65	53.65	53.65	5,011
September 12, 2025	53.58	53.58	53.58	53.58	53.58	3,646
September 11, 2025	53.74	53.74	53.74	53.74	53.74	6,823
September 10, 2025	53.72	53.72	53.72	53.72	53.72	8,411
September 09, 2025	53.68	53.68	53.68	53.68	53.68	10,000
September 08, 2025	53.64	53.72	53.72	53.72	53.64	1,107
September 05, 2025	53.65	53.67	53.67	53.67	53.65	2
September 04, 2025	53.52	53.52	53.52	53.52	53.52	8
September 03, 2025	53.42	53.42	53.42	53.42	53.42	15
September 02, 2025	53.26	53.27	53.27	53.33	53.26	14,674
September 01, 2025	53.41	53.44	53.44	53.44	53.41	7,000
August 29, 2025	53.46	53.46	53.46	53.46	53.46	0
August 28, 2025	53.55	53.55	53.55	53.55	53.55	17,850
August 27, 2025	53.53	53.53	53.53	53.53	53.53	9,925
August 26, 2025	53.43	53.48	53.48	53.48	53.43	2,000
August 22, 2025	53.41	53.47	53.47	53.47	53.41	204,508
August 21, 2025	53.44	53.43	53.43	53.47	53.43	13,142
August 20, 2025	53.57	53.55	53.55	53.57	53.55	1
August 19, 2025	53.51	53.51	53.51	53.51	53.51	0
August 18, 2025	53.47	53.47	53.47	53.47	53.47	41,232
August 15, 2025	53.46	53.46	53.46	53.46	53.46	0
August 14, 2025	53.67	53.6	53.6	53.67	53.6	2
August 13, 2025	53.56	53.56	53.56	53.56	53.56	32,100
August 12, 2025	53.46	53.52	53.52	53.52	53.46	190,100
August 11, 2025	53.52	53.51	53.51	53.53	53.51	15,284
August 08, 2025	53.53	53.53	53.53	53.53	53.53	8,992
August 07, 2025	53.6	53.6	53.6	53.6	53.6	2,700
August 06, 2025	53.59	53.59	53.59	53.59	53.59	1,353
August 05, 2025	53.61	53.61	53.61	53.61	53.61	680
August 04, 2025	53.58	53.58	53.58	53.58	53.58	343
August 01, 2025	54.38	54.24	53.37	54.38	54.24	7
July 31, 2025	54.38	54.35	54.35	54.38	54.35	22,400
July 30, 2025	54.33	54.33	54.33	54.33	54.33	2,000
July 29, 2025	54.39	54.39	54.39	54.39	54.39	0
July 28, 2025	54.36	54.36	54.36	54.36	54.36	2,580
July 25, 2025	54.29	54.29	54.29	54.29	54.29	0
July 24, 2025	54.49	54.31	54.31	54.49	54.31	24
July 23, 2025	54.49	54.49	54.49	54.49	54.49	0
July 22, 2025	54.43	54.46	54.46	54.46	54.43	3,500
July 21, 2025	54.4	54.4	54.4	54.4	54.4	0
July 18, 2025	54.26	54.25	54.25	54.26	54.25	3,000
July 17, 2025	54.3	54.3	54.3	54.3	54.3	0
July 16, 2025	54.21	54.24	54.24	54.24	54.21	18
July 15, 2025	54.2	54.2	54.2	54.2	54.2	0
July 14, 2025	54.06	54.19	54.19	54.19	54.06	40,683
July 11, 2025	54.13	54.13	54.13	54.13	54.13	0
July 10, 2025	54.21	54.21	54.21	54.21	54.21	17,000
July 09, 2025	54.14	54.29	54.29	54.29	54.14	17,005
July 08, 2025	54.25	54.25	54.25	54.25	54.25	0

SPDR Bloomberg Euro Corporate Bond UCITS ETF (EUCO.L) LSE