Intercapital Krovni UCITS ETF - Intercapital Bet-tr UCITS Etf (BVB:ICBETNETF)
Romania · Delayed Price · Currency is RON 95.37
+0.59 (0.62%)
At close: Oct 2, 2025
BVB:ICBETNETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.54 | 95.80 | 95.37 | 95.65 | 95.65 | 0.29% | 635 |
| Oct 2, 2025 | 94.92 | 95.50 | 94.91 | 95.37 | 95.37 | 0.62% | 660 |
| Oct 1, 2025 | 94.68 | 94.95 | 94.65 | 94.78 | 94.78 | 0.11% | 1,853 |
| Sep 30, 2025 | 94.33 | 94.73 | 94.33 | 94.68 | 94.68 | 0.55% | 1,352 |
| Sep 29, 2025 | 93.51 | 94.51 | 93.40 | 94.16 | 94.16 | 0.70% | 3,349 |
| Sep 26, 2025 | 93.07 | 93.77 | 93.07 | 93.51 | 93.51 | 0.63% | 736 |
| Sep 25, 2025 | 92.00 | 93.29 | 92.00 | 92.92 | 92.92 | 0.85% | 896 |
| Sep 24, 2025 | 91.65 | 92.00 | 91.65 | 92.14 | 92.14 | 0.43% | 1,259 |
| Sep 23, 2025 | 92.25 | 92.25 | 91.90 | 91.75 | 91.75 | -0.38% | 68 |
| Sep 22, 2025 | 91.98 | 92.41 | 91.98 | 92.10 | 92.10 | -0.55% | 1,959 |
| Sep 19, 2025 | 92.75 | 92.80 | 92.36 | 92.61 | 92.61 | -0.03% | 382 |
| Sep 18, 2025 | 92.53 | 92.71 | 92.44 | 92.64 | 92.64 | 0.28% | 990 |
| Sep 17, 2025 | 92.17 | 92.67 | 92.01 | 92.38 | 92.38 | 0.23% | 65 |
| Sep 16, 2025 | 92.34 | 92.46 | 92.10 | 92.17 | 92.17 | - | 294 |
| Sep 15, 2025 | 92.32 | 92.32 | 91.71 | 92.17 | 92.17 | - | 1,142 |
| Sep 12, 2025 | 91.68 | 92.32 | 91.68 | 92.17 | 92.17 | 0.86% | 660 |
| Sep 11, 2025 | 91.50 | 91.55 | 91.36 | 91.38 | 91.38 | -0.01% | 1,161 |
| 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 |