UBS MSCI EMU Socially Responsible UCITS ETF hGBP dis - EUSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,085.5	2,096.5	2,096.5	2,096.5	2,085.5	1,081
February 19, 2026	2,077.51	2,063.5	2,063.5	2,077.51	2,063.5	365
February 18, 2026	2,061.51	2,077	2,077	2,077	2,061.51	16,443
February 17, 2026	2,048.38	2,056.75	2,056.75	2,056.75	2,037	1,282
February 16, 2026	2,054.3	2,046.25	2,046.25	2,056.45	2,046.25	1,399
February 13, 2026	2,079.5	2,054.5	2,054.5	2,079.5	2,049	898
February 12, 2026	2,089.5	2,058.5	2,058.5	2,093.8	2,058.5	3,552
February 11, 2026	2,066.2	2,062	2,062	2,066.2	2,062	38
February 10, 2026	2,079.31	2,073	2,073	2,079.31	2,073	718
February 09, 2026	2,073	2,073.5	2,073.5	2,073.5	2,073	5
February 06, 2026	2,051	2,073.5	2,060.53	2,073.5	2,050.5	18,714
February 05, 2026	2,071.5	2,063	2,050.1	2,071.5	2,053.63	759
February 04, 2026	2,058	2,066.5	2,066.5	2,082.5	2,057.5	5,206
February 03, 2026	2,068.95	2,064.5	2,064.5	2,068.95	2,055.3	3,716
February 02, 2026	2,048	2,072.5	2,072.5	2,072.5	2,048	1,009
January 30, 2026	2,052.05	2,045.25	2,045.25	2,052.05	2,045.25	808
January 29, 2026	2,052.5	2,031.5	2,031.5	2,054.5	2,031.5	4,445
January 28, 2026	2,062.5	2,050.5	2,050.5	2,062.5	2,050.5	909
January 27, 2026	2,065.72	2,061.5	2,061.5	2,065.72	2,061.5	4,886
January 26, 2026	2,054.5	2,055	2,055	2,055.38	2,050	1,011
January 23, 2026	2,050.15	2,041	2,041	2,050.15	2,041	13
January 22, 2026	2,056.5	2,048.5	2,048.5	2,061.5	2,048.5	7,182
January 21, 2026	2,040	2,038	2,038	2,042.5	2,021	7,597
January 20, 2026	2,033.5	2,045.5	2,045.5	2,045.5	2,033.5	2
January 19, 2026	2,055	2,057	2,057	2,069	2,048.5	317
January 16, 2026	2,094.5	2,088.82	2,088.82	2,094.5	2,088.82	945
January 15, 2026	2,095.3	2,106	2,106	2,106	2,095.3	5,245
January 14, 2026	2,100.57	2,086.35	2,086.35	2,100.57	2,086.35	260
January 13, 2026	2,092.5	2,091	2,091	2,092.5	2,091	37
January 12, 2026	2,088	2,093.5	2,093.5	2,093.5	2,083.39	1,454
January 09, 2026	2,085	2,091	2,091	2,091	2,084.88	808
January 08, 2026	2,079	2,061	2,061	2,079	2,061	373
January 07, 2026	2,098.5	2,084	2,084	2,098.5	2,081.63	18
January 06, 2026	2,098	2,091	2,091	2,098.5	2,075.09	483
January 05, 2026	2,093.5	2,089	2,089	2,093.5	2,067.5	5,560
January 02, 2026	2,072	2,050.5	2,050.5	2,076.45	2,050.5	5,616
December 31, 2025	2,069.5	2,054	2,054	2,069.5	2,054	115
December 30, 2025	2,054	2,067.5	2,067.5	2,067.5	2,054	1,088
December 29, 2025	2,045	2,052.75	2,052.75	2,055.1	2,045	466
December 24, 2025	2,050.5	2,039.5	2,039.5	2,050.5	2,039.5	64
December 23, 2025	2,049.7	2,045.75	2,045.75	2,049.7	2,045.75	74
December 22, 2025	2,056.5	2,051	2,051	2,056.5	2,047	4,033
December 19, 2025	2,045.38	2,052.75	2,052.75	2,052.75	2,045.38	37
December 18, 2025	2,028.3	2,032.5	2,032.5	2,038.93	2,028.3	24
December 17, 2025	2,034	2,026.75	2,026.75	2,034	2,025.5	1,845
December 16, 2025	2,049	2,042.38	2,042.38	2,049	2,038.45	870
December 15, 2025	2,040.5	2,042.5	2,042.5	2,042.5	2,040.5	497
December 12, 2025	2,040.5	2,021	2,021	2,045.48	2,021	2,267
December 11, 2025	2,023.63	2,031	2,031	2,031	2,022.38	270
December 10, 2025	2,022.22	2,023	2,023	2,023	2,018.88	533
December 09, 2025	2,037	2,021	2,021	2,037	2,021	740
December 08, 2025	2,031	2,029	2,029	2,031.5	2,028	5,851
December 05, 2025	2,039.88	2,032	2,032	2,039.88	2,032	765
December 04, 2025	2,035.72	2,031.5	2,031.5	2,035.72	2,031.5	7
December 03, 2025	2,026.5	2,017.25	2,017.25	2,027.55	2,016	7,671
December 02, 2025	2,026	2,025.25	2,025.25	2,032.7	2,025.25	3,422
December 01, 2025	2,040	2,028.25	2,028.25	2,040	2,020.15	1,243
November 28, 2025	2,026	2,030	2,030	2,030.5	2,026	1,482
November 27, 2025	2,025.13	2,025.25	2,025.25	2,030.63	2,025.13	658
November 26, 2025	2,013.94	2,010	2,010	2,023.55	2,010	5,403

UBS MSCI EMU Socially Responsible UCITS ETF hGBP dis (EUSR.L) LSE