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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	53.9	53.91	53.91	53.92	53.9	39,280
November 07, 2025	53.87	53.87	53.87	53.87	53.87	0
November 06, 2025	53.95	53.93	53.93	53.95	53.9	12,059
November 05, 2025	53.95	53.94	53.94	53.98	53.94	50,410
November 04, 2025	53.92	53.97	53.97	53.97	53.92	16,934
November 03, 2025	54.01	53.97	53.97	54.04	54.01	2,422
October 31, 2025	54.05	54.05	54.05	54.05	54.05	500
October 30, 2025	54.06	54.06	54.06	54.06	54.06	0
October 29, 2025	54.1	54.14	54.14	54.14	54.1	924
October 28, 2025	54.12	54.1	54.1	54.12	54.1	36
October 27, 2025	54.12	54.12	54.12	54.12	54.12	0
October 24, 2025	54.38	54.07	54.07	54.38	54.07	18
October 23, 2025	54.11	54.1	54.1	54.11	54.1	6
October 22, 2025	54.13	54.13	54.13	54.13	54.13	0
October 21, 2025	54.14	54.14	54.14	54.14	54.14	0
October 20, 2025	53.93	54.06	54.06	54.09	53.93	91,027
October 17, 2025	54.06	53.93	53.93	54.06	53.93	3,132
October 16, 2025	54.1	54.1	54.1	54.1	54.1	0
October 15, 2025	54.15	54.15	54.15	54.15	54.15	0
October 14, 2025	53.93	53.95	53.95	53.98	53.93	73,890
October 13, 2025	53.87	53.87	53.87	53.87	53.87	0
October 10, 2025	53.74	53.74	53.74	53.74	53.74	2,000
October 09, 2025	53.79	53.79	53.79	53.79	53.79	9,604
October 08, 2025	53.88	53.9	53.9	53.9	53.88	430
October 07, 2025	53.81	53.81	53.81	53.81	53.81	0
October 06, 2025	53.79	53.79	53.79	53.79	53.79	22,745
October 03, 2025	53.71	53.71	53.71	53.71	53.71	499
October 02, 2025	53.78	53.83	53.83	53.83	53.78	9,530
October 01, 2025	53.67	53.75	53.75	53.75	53.67	744
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

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