HSBC Europe Sustainable Equity UCITS ETF - HSEP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.71	17.75	17.75	17.75	17.71	1,128
February 19, 2026	17.58	17.6	17.6	17.61	17.58	3
February 18, 2026	17.63	17.73	17.73	17.74	17.63	379
February 17, 2026	17.42	17.6	17.6	17.6	17.42	612
February 16, 2026	17.41	17.35	17.35	17.41	17.35	505
February 13, 2026	17.32	17.33	17.33	17.33	17.3	76
February 12, 2026	17.59	17.44	17.44	17.59	17.44	182
February 11, 2026	17.51	17.54	17.54	17.54	17.51	2
February 10, 2026	17.54	17.51	17.51	17.54	17.51	49
February 09, 2026	17.42	17.45	17.45	17.45	17.42	11
February 06, 2026	17.37	17.35	17.35	17.37	17.35	48
February 05, 2026	17.42	17.24	17.24	17.42	17.21	185
February 04, 2026	17.41	17.32	17.32	17.41	17.32	268
February 03, 2026	17.23	17.23	17.23	17.23	17.23	4
February 02, 2026	17.23	17.22	17.22	17.25	17.22	37
January 30, 2026	17	17.01	17.01	17.08	17	32
January 29, 2026	16.95	16.87	16.87	16.95	16.87	48
January 28, 2026	16.91	16.88	16.88	16.92	16.88	6,998
January 27, 2026	17.01	17.02	17.02	17.02	16.98	17
January 26, 2026	16.91	16.87	16.87	16.91	16.87	241
January 23, 2026	16.81	16.79	16.79	16.81	16.77	153
January 22, 2026	16.92	16.93	16.93	16.94	16.92	27
January 21, 2026	16.77	16.73	16.73	16.77	16.73	826
January 20, 2026	16.68	16.76	16.76	16.76	16.68	130
January 19, 2026	16.75	16.76	16.76	16.79	16.75	6
January 16, 2026	16.93	16.93	16.93	16.93	16.93	2
January 15, 2026	17.01	16.98	16.98	17.01	16.98	727
January 14, 2026	16.89	16.9	16.9	16.9	16.89	2
January 13, 2026	16.82	16.82	16.82	16.82	16.82	0
January 12, 2026	16.86	16.86	16.86	16.86	16.86	260
January 09, 2026	16.83	16.84	16.84	16.84	16.83	32
January 08, 2026	16.68	16.66	16.66	16.71	16.66	60
January 07, 2026	16.66	16.66	16.66	16.66	16.63	71
January 06, 2026	16.74	16.71	16.71	16.74	16.71	30
January 05, 2026	16.56	16.63	16.63	16.63	16.55	664
January 02, 2026	16.58	16.56	16.56	16.59	16.56	54
December 31, 2025	16.47	16.5	16.5	16.5	16.47	12
December 30, 2025	16.54	16.56	16.56	16.56	16.54	20
December 29, 2025	16.44	16.41	16.41	16.44	16.41	218
December 24, 2025	16.44	16.41	16.41	16.44	16.41	3
December 23, 2025	16.43	16.41	16.41	16.43	16.41	18
December 22, 2025	16.37	16.38	16.38	16.38	16.37	486
December 19, 2025	16.44	16.47	16.47	16.47	16.44	25
December 18, 2025	16.38	16.42	16.42	16.42	16.38	22
December 17, 2025	16.39	16.29	16.29	16.39	16.29	882
December 16, 2025	16.32	16.28	16.28	16.32	16.28	2
December 15, 2025	16.31	16.35	16.35	16.35	16.31	33
December 12, 2025	16.29	16.2	16.2	16.31	16.2	91
December 11, 2025	16.11	16.22	16.22	16.26	16.11	410
December 10, 2025	16.07	16.04	16.04	16.07	16.04	46
December 09, 2025	16.13	16.11	16.11	16.13	16.11	2
December 08, 2025	16.09	16.07	16.07	16.09	16.06	5,559
December 05, 2025	16.19	16.12	16.12	16.19	16.12	9
December 04, 2025	16.09	16.11	16.11	16.13	16.09	60
December 03, 2025	16.13	16.07	16.07	16.13	16.07	22
December 02, 2025	16.22	16.18	16.18	16.22	16.18	1,005
December 01, 2025	16.12	16.13	16.13	16.13	16.09	40
November 28, 2025	16.13	16.09	16.09	16.13	16.09	26
November 27, 2025	15.98	16.02	16.02	16.07	15.98	2,202
November 26, 2025	15.99	16	16	16	15.99	238

HSBC Europe Sustainable Equity UCITS ETF (HSEP.L) LSE