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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.54	53.56	53.56	53.56	53.54	8,620
February 19, 2026	53.56	53.56	53.56	53.56	53.56	57,903
February 18, 2026	53.57	53.57	53.57	53.57	53.57	0
February 17, 2026	53.53	53.53	53.53	53.53	53.53	0
February 16, 2026	53.52	53.52	53.52	53.56	53.52	2,244
February 13, 2026	53.52	53.52	53.52	53.52	53.52	0
February 12, 2026	53.5	53.51	53.51	53.51	53.5	86,922
February 11, 2026	53.45	53.49	53.49	53.49	53.45	48,080
February 10, 2026	53.44	53.47	53.47	53.47	53.44	6,000
February 09, 2026	53.44	53.43	53.43	53.44	53.43	18,500
February 06, 2026	53.39	53.39	53.39	53.39	53.39	368
February 05, 2026	53.34	53.38	53.38	53.38	53.34	124
February 04, 2026	53.36	53.39	53.39	53.39	53.36	632
February 03, 2026	53.33	53.33	53.33	53.33	53.33	7,500
February 02, 2026	53.34	53.34	53.34	53.36	53.34	130,901
January 30, 2026	54.24	54.25	54.25	54.25	54.24	63,053
January 29, 2026	54.26	54.26	54.26	54.26	54.26	0
January 28, 2026	54.25	54.21	54.21	54.25	54.21	16
January 27, 2026	54.19	54.19	54.19	54.19	54.19	0
January 26, 2026	54.13	54.16	54.16	54.16	54.13	184
January 23, 2026	54.05	54.02	54.02	54.05	54.02	172
January 22, 2026	54.07	54.07	54.07	54.07	54.07	0
January 21, 2026	54.02	54.02	54.02	54.02	54.02	0
January 20, 2026	54.02	54.02	54.02	54.02	54.02	0
January 19, 2026	54.03	54.05	54.05	54.05	54.03	50
January 16, 2026	54.06	54.01	54.01	54.06	54.01	10,634
January 15, 2026	54.11	54.09	54.09	54.11	54.09	21,122
January 14, 2026	54.07	54.06	54.06	54.07	54.05	1,784
January 13, 2026	54.01	54.01	54.01	54.01	54.01	0
January 12, 2026	54.06	54.07	54.07	54.07	54.06	132
January 09, 2026	53.99	53.98	53.98	53.99	53.98	41,550
January 08, 2026	54	54	54	54	53.98	30,105
January 07, 2026	54.01	54.01	54.01	54.01	54.01	0
January 06, 2026	53.91	53.93	53.93	53.93	53.9	340
January 05, 2026	53.8	53.81	53.81	53.84	53.79	3,913
January 02, 2026	53.84	53.84	53.84	53.84	53.84	0
December 31, 2025	53.86	53.86	53.86	53.86	53.86	0
December 30, 2025	53.77	53.77	53.77	53.77	53.77	0
December 29, 2025	53.73	53.67	53.67	53.83	53.67	89,857
December 24, 2025	53.77	53.77	53.77	53.77	53.77	86,808
December 23, 2025	53.72	53.72	53.72	53.72	53.72	140,000
December 22, 2025	53.66	53.65	53.65	53.66	53.65	1,864
December 19, 2025	53.68	53.68	53.68	53.68	53.68	0
December 18, 2025	53.76	53.74	53.74	53.76	53.74	9,310
December 17, 2025	53.76	53.72	53.72	53.76	53.72	2,647
December 16, 2025	53.76	53.77	53.77	53.77	53.76	37,800
December 15, 2025	53.76	53.75	53.75	53.76	53.75	900
December 12, 2025	53.71	53.71	53.71	53.71	53.7	6,053
December 11, 2025	53.74	53.73	53.73	53.74	53.73	932
December 10, 2025	53.69	53.69	53.69	53.69	53.69	0
December 09, 2025	53.69	53.69	53.69	53.69	53.69	0
December 08, 2025	53.7	53.7	53.7	53.7	53.7	19,969
December 05, 2025	53.93	53.87	53.87	53.93	53.87	50
December 04, 2025	53.94	53.93	53.93	53.94	53.92	352
December 03, 2025	53.94	53.94	53.94	53.94	53.94	46,000
December 02, 2025	53.87	53.87	53.87	53.91	53.87	90,555
December 01, 2025	53.92	53.9	53.9	53.92	53.9	21,100
November 28, 2025	53.98	53.93	53.93	53.99	53.93	97,102
November 27, 2025	53.98	54	54	54	53.98	14
November 26, 2025	53.94	53.97	53.97	53.97	53.94	492

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