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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.05	54.62	54.62	55.05	54.62	550
November 06, 2025	55.16	54.85	54.85	55.24	54.85	96
November 05, 2025	54.51	54.89	54.89	54.99	54.44	10,323
November 04, 2025	54.02	54.48	54.48	54.57	54.02	3,387
November 03, 2025	56.5	54.49	54.49	56.5	54.49	116
October 31, 2025	54.64	54.53	54.53	54.81	54.47	252
October 30, 2025	53.72	54.79	54.79	54.81	53.72	205
October 29, 2025	55.82	55.02	55.02	55.82	54.85	926
October 28, 2025	53.58	54.56	54.56	54.59	53.58	1,162
October 27, 2025	53.64	53.85	53.85	53.98	53.64	184
October 24, 2025	53.33	53.64	53.64	53.64	53.33	123
October 23, 2025	52.68	53.22	53.22	53.32	52.68	3,095
October 22, 2025	54.94	52.98	52.98	54.94	52.88	14,966
October 21, 2025	52.92	52.81	52.81	52.92	52.73	420
October 20, 2025	53.29	52.84	52.84	53.29	52.67	600
October 17, 2025	51	52.67	52.67	52.93	51	2,227
October 16, 2025	50.76	53.03	53.03	53.03	50.76	189
October 15, 2025	52.95	52.76	52.76	52.95	52.76	218
October 14, 2025	52.29	52.76	52.76	52.79	52.16	1,037
October 13, 2025	53.09	52.59	52.59	53.09	52.53	4,870
October 10, 2025	54.75	52.53	52.53	54.75	52.53	1,518
October 09, 2025	53.54	53.02	53.02	53.54	53.02	1,297
October 08, 2025	52.82	53.03	53.03	53.05	52.82	405
October 07, 2025	52.94	52.87	52.87	53.1	52.86	17,663
October 06, 2025	53.41	53.29	53.29	53.55	52.91	106
October 03, 2025	53.5	53.42	53.42	53.58	53.38	2,174
October 02, 2025	52.98	53.2	53.2	53.38	52.98	1,423
October 01, 2025	52.45	52.94	52.94	53	52.45	569
September 30, 2025	52.5	52.37	52.37	52.5	52.12	37
September 29, 2025	52.37	52.31	52.31	52.75	52.1	668
September 26, 2025	52.43	52.22	52.22	52.43	52.15	16
September 25, 2025	52.5	51.92	51.92	52.5	51.92	2,755
September 24, 2025	52.15	52.2	52.2	52.2	52.15	2
September 23, 2025	53.54	52.28	52.28	53.54	52.17	396
September 22, 2025	51.65	51.9	51.9	52.02	51.65	225
September 19, 2025	52.46	52.13	52.13	52.46	52.06	68
September 18, 2025	51.93	52.02	52.02	52.07	51.86	61
September 17, 2025	51.76	51.68	51.68	51.84	51.59	1,072
September 16, 2025	51.93	51.58	51.58	51.93	51.55	1,973
September 15, 2025	52.56	52.03	52.03	52.56	51.98	110
September 12, 2025	52.48	51.83	51.83	52.48	51.79	725
September 11, 2025	52.03	52	52	52.03	52	203
September 10, 2025	51.99	51.6	51.6	51.99	51.6	423
September 09, 2025	51.85	51.78	51.78	51.85	51.7	511
September 08, 2025	52.26	51.79	51.79	52.26	51.54	1,108
September 05, 2025	52.27	51.52	51.52	52.27	51.52	261
September 04, 2025	51.43	51.54	51.54	51.62	51.43	202
September 03, 2025	51.3	51.16	51.16	51.3	51.12	121
September 02, 2025	51.66	51.05	51.05	51.66	51.05	289
September 01, 2025	51.85	51.45	51.45	51.87	51.45	275
August 29, 2025	51.66	51.49	51.49	51.66	51.37	223
August 28, 2025	51.84	51.52	51.52	51.84	51.47	15
August 27, 2025	52.33	51.53	51.53	52.33	51.39	1,011
August 26, 2025	52.46	51.98	51.98	52.47	51.83	1,399
August 22, 2025	53.26	53.27	53.27	53.6	52.98	29
August 21, 2025	53.17	52.91	52.91	53.17	52.89	198
August 20, 2025	54.55	52.88	52.88	54.55	52.45	733
August 19, 2025	52.58	52.72	52.72	52.73	52.32	1,167
August 18, 2025	52.37	52.04	52.04	52.47	51.89	156
August 15, 2025	52.26	52.09	52.09	52.29	52.09	1,271

SPDR MSCI Europe Value UCITS ETF (EVAL.L) LSE