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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.24	20.33	20.33	20.33	20.24	50
February 19, 2026	20.27	20.18	20.18	20.27	20.13	11
February 18, 2026	20.16	20.29	20.29	20.29	20.16	6
February 17, 2026	19.88	20.08	20.08	20.08	19.88	8
February 16, 2026	19.98	19.97	19.97	20.02	19.97	149
February 13, 2026	19.91	19.91	19.91	19.91	19.91	0
February 12, 2026	20.33	20.02	20.02	20.33	20.02	8
February 11, 2026	20.11	20.17	20.17	20.17	20.07	2
February 10, 2026	20.12	20.11	20.11	20.12	20.11	1
February 09, 2026	20.03	20.06	20.06	20.11	19.98	8
February 06, 2026	19.99	19.99	19.99	19.99	19.99	0
February 05, 2026	20.14	19.81	19.81	20.14	19.81	137
February 04, 2026	20.05	20.05	20.05	20.14	20.05	28
February 03, 2026	20	19.99	19.99	20.07	19.91	255
February 02, 2026	19.58	19.93	19.93	19.93	19.58	411
January 30, 2026	19.62	19.64	19.64	19.71	19.57	17
January 29, 2026	19.59	19.48	19.48	19.69	19.48	146
January 28, 2026	19.68	19.49	19.49	19.68	19.49	78
January 27, 2026	19.5	19.54	19.54	19.54	19.5	102
January 26, 2026	19.36	19.46	19.46	19.46	19.36	1
January 23, 2026	19.42	19.36	19.36	19.42	19.35	75
January 22, 2026	19.49	19.45	19.45	19.52	19.42	154
January 21, 2026	19.21	19.2	19.2	19.22	19.16	7,074
January 20, 2026	19.17	19.23	19.23	19.23	19.17	2
January 19, 2026	19.38	19.34	19.34	19.39	19.2	1,663
January 16, 2026	19.5	19.54	19.54	19.54	19.5	252
January 15, 2026	19.57	19.55	19.55	19.57	19.55	217
January 14, 2026	19.49	19.48	19.48	19.49	19.48	209
January 13, 2026	19.59	19.4	19.4	19.59	19.4	165
January 12, 2026	19.49	19.44	19.44	19.53	19.35	739
January 09, 2026	19.41	19.41	19.41	19.41	19.32	4
January 08, 2026	19.22	19.2	19.2	19.22	19.2	107
January 07, 2026	19.33	19.21	19.21	19.33	19.21	713
January 06, 2026	19.2	19.3	19.3	19.32	19.2	8,552
January 05, 2026	19.17	19.2	19.2	19.2	19.09	61
January 02, 2026	19	19.02	19.02	19.08	18.99	735
December 31, 2025	18.95	18.89	18.89	18.95	18.89	151
December 30, 2025	18.95	18.95	18.95	18.95	18.91	121
December 29, 2025	18.8	18.79	18.79	18.87	18.78	86
December 24, 2025	18.7	18.8	18.8	18.83	18.7	111
December 23, 2025	18.77	18.77	18.77	18.78	18.77	14,410
December 22, 2025	18.81	18.74	18.74	18.81	18.7	84
December 19, 2025	18.75	18.8	18.8	18.8	18.64	160
December 18, 2025	18.6	18.73	18.73	18.73	18.6	0
December 17, 2025	18.67	18.56	18.56	18.67	18.55	8,930
December 16, 2025	18.62	18.57	18.57	18.62	18.57	40
December 15, 2025	18.43	18.6	18.6	18.62	18.43	141
December 12, 2025	18.63	18.44	18.44	18.65	18.44	508
December 11, 2025	18.42	18.52	18.52	18.52	18.42	119
December 10, 2025	18.4	18.36	18.36	18.4	18.36	1
December 09, 2025	18.48	18.41	18.41	18.48	18.41	27
December 08, 2025	18.46	18.41	18.41	18.46	18.38	2,807
December 05, 2025	18.52	18.45	18.45	18.52	18.45	16
December 04, 2025	18.45	18.49	18.49	18.49	18.42	35
December 03, 2025	18.44	18.37	18.37	18.44	18.37	2
December 02, 2025	18.38	18.39	18.39	18.49	18.38	121
December 01, 2025	18.37	18.36	18.36	18.37	18.31	160
November 28, 2025	18.33	18.36	18.36	18.36	18.33	61
November 27, 2025	18.33	18.32	18.32	18.33	18.32	2,360
November 26, 2025	18.12	18.08	18.08	18.12	18.08	1,641

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