Intercapital Krovni UCITS ETF - Intercapital Bet-tr UCITS Etf (BVB:ICBETNETF)
Romania · Delayed Price · Currency is RON 91.43
-0.23 (-0.25%)
At close: Sep 9, 2025
BVB:ICBETNETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 91.47 | 91.48 | 91.25 | 91.39 | 91.39 | -0.04% | 201 |
| Sep 9, 2025 | 91.82 | 91.93 | 91.40 | 91.43 | 91.43 | -0.25% | 38,295 |
| Sep 8, 2025 | 92.21 | 92.21 | 91.52 | 91.66 | 91.66 | -0.47% | 1,569 |
| Sep 5, 2025 | 91.10 | 92.15 | 91.10 | 92.09 | 92.09 | 0.69% | 1,467 |
| Sep 4, 2025 | 91.23 | 91.65 | 91.23 | 91.46 | 91.46 | 0.42% | 562 |
| Sep 3, 2025 | 89.84 | 91.15 | 89.50 | 91.08 | 91.08 | 1.31% | 877 |
| Sep 2, 2025 | 90.35 | 90.35 | 89.65 | 89.90 | 89.90 | -0.38% | 1,984 |
| Sep 1, 2025 | 91.41 | 91.44 | 90.18 | 90.24 | 90.24 | -1.05% | 6,617 |
| Aug 29, 2025 | 91.30 | 91.30 | 90.87 | 91.20 | 91.20 | -0.23% | 756 |
| Aug 28, 2025 | 91.43 | 91.85 | 91.39 | 91.41 | 91.41 | -0.12% | 176 |
| Aug 27, 2025 | 91.60 | 91.84 | 91.52 | 91.52 | 91.52 | -0.83% | 563 |
| Aug 26, 2025 | 92.41 | 92.41 | 92.00 | 92.29 | 92.29 | 0.14% | 276 |
| Aug 25, 2025 | 91.82 | 92.28 | 91.56 | 92.16 | 92.16 | 0.24% | 158 |
| Aug 22, 2025 | 92.15 | 92.15 | 91.92 | 91.94 | 91.94 | -0.04% | 223 |
| Aug 21, 2025 | 92.05 | 92.54 | 92.05 | 91.98 | 91.98 | -0.21% | 896 |
| Aug 20, 2025 | 92.10 | 94.03 | 91.80 | 92.17 | 92.17 | 0.08% | 95 |
| Aug 19, 2025 | 92.20 | 92.45 | 91.83 | 92.10 | 92.10 | 0.18% | 1,034 |
| Aug 18, 2025 | 93.42 | 93.42 | 91.60 | 91.93 | 91.93 | -1.54% | 2,037 |
| Aug 14, 2025 | 93.60 | 93.60 | 92.35 | 93.37 | 93.37 | -0.42% | 1,438 |
| Aug 13, 2025 | 92.67 | 93.84 | 92.65 | 93.76 | 93.76 | 1.18% | 2,668 |
| Aug 12, 2025 | 92.98 | 93.00 | 92.59 | 92.67 | 92.67 | -0.09% | 106 |
| Aug 11, 2025 | 92.70 | 93.18 | 92.57 | 92.75 | 92.75 | 0.27% | 1,710 |
| Aug 8, 2025 | 92.30 | 93.48 | 92.18 | 92.50 | 92.50 | 0.33% | 5,212 |
| Aug 7, 2025 | 90.95 | 92.06 | 90.86 | 92.20 | 92.20 | 1.36% | 5,138 |
| Aug 6, 2025 | 90.00 | 90.90 | 89.87 | 90.96 | 90.96 | 1.11% | 1,586 |
| Aug 5, 2025 | 89.52 | 90.19 | 89.52 | 89.96 | 89.96 | 0.66% | 1,014 |
| Aug 4, 2025 | 89.31 | 89.74 | 89.27 | 89.37 | 89.37 | 0.26% | 1,037 |
| Aug 1, 2025 | 89.55 | 89.80 | 89.02 | 89.14 | 89.14 | -0.46% | 1,261 |
| Jul 31, 2025 | 88.81 | 90.00 | 88.81 | 89.55 | 89.55 | 0.88% | 882 |
| Jul 30, 2025 | 88.69 | 89.04 | 88.60 | 88.77 | 88.77 | 0.05% | 224 |
| Jul 29, 2025 | 88.68 | 88.81 | 88.53 | 88.73 | 88.73 | 0.40% | 142 |
| Jul 28, 2025 | 88.31 | 88.60 | 87.84 | 88.38 | 88.38 | 0.15% | 1,653 |
| Jul 25, 2025 | 87.58 | 88.35 | 87.45 | 88.25 | 88.25 | 0.77% | 1,343 |
| Jul 24, 2025 | 87.50 | 87.71 | 87.30 | 87.58 | 87.58 | -0.14% | 597 |
| Jul 23, 2025 | 87.40 | 87.80 | 87.40 | 87.70 | 87.70 | 0.34% | 160 |
| Jul 22, 2025 | 87.78 | 87.81 | 87.49 | 87.40 | 87.40 | -0.10% | 117 |
| Jul 21, 2025 | 88.08 | 88.08 | 87.40 | 87.49 | 87.49 | -0.41% | 6,456 |
| Jul 18, 2025 | 87.57 | 88.10 | 87.57 | 87.85 | 87.85 | 0.61% | 285 |
| Jul 17, 2025 | 86.17 | 87.50 | 86.17 | 87.32 | 87.32 | 1.57% | 2,382 |
| Jul 16, 2025 | 84.90 | 86.23 | 84.75 | 85.97 | 85.97 | 1.27% | 2,770 |
| Jul 15, 2025 | 84.30 | 84.90 | 84.30 | 84.89 | 84.89 | 0.65% | 190 |
| Jul 14, 2025 | 83.68 | 84.35 | 83.65 | 84.34 | 84.34 | 0.80% | 1,429 |
| Jul 11, 2025 | 83.33 | 83.80 | 83.33 | 83.67 | 83.67 | 0.23% | 571 |
| Jul 10, 2025 | 83.00 | 83.80 | 83.00 | 83.48 | 83.48 | 0.71% | 147 |
| Jul 9, 2025 | 82.80 | 82.80 | 82.20 | 82.89 | 82.89 | 0.21% | 1,185 |
| Jul 8, 2025 | 82.08 | 82.90 | 82.08 | 82.72 | 82.72 | 0.64% | 16,718 |
| Jul 7, 2025 | 82.74 | 82.74 | 82.08 | 82.19 | 82.19 | -0.48% | 987 |
| Jul 4, 2025 | 82.74 | 82.98 | 82.60 | 82.59 | 82.59 | -0.18% | 381 |
| Jul 3, 2025 | 83.00 | 83.00 | 82.24 | 82.74 | 82.74 | 0.66% | 978 |
| Jul 2, 2025 | 83.50 | 83.50 | 82.50 | 82.20 | 82.20 | -1.24% | 897 |