Intercapital Krovni UCITS ETF - Intercapital Bet-tr UCITS Etf (BVB:ICBETNETF)
Romania · Delayed Price · Currency is RON 99.70
+0.91 (0.92%)
At close: Oct 24, 2025
BVB:ICBETNETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 99.11 | 99.75 | 98.84 | 99.70 | 99.70 | 0.92% | 1,433 |
| Oct 23, 2025 | 98.30 | 99.35 | 98.30 | 98.79 | 98.79 | 0.76% | 7,228 |
| Oct 22, 2025 | 97.50 | 98.19 | 97.50 | 98.04 | 98.04 | 0.69% | 1,465 |
| Oct 21, 2025 | 96.85 | 97.38 | 96.81 | 97.37 | 97.37 | 0.89% | 1,300 |
| Oct 20, 2025 | 96.42 | 96.82 | 96.20 | 96.51 | 96.51 | 0.35% | 1,977 |
| Oct 17, 2025 | 96.21 | 96.51 | 96.21 | 96.17 | 96.17 | -0.09% | 1,085 |
| Oct 16, 2025 | 95.80 | 96.27 | 95.63 | 96.26 | 96.26 | 0.67% | 3,398 |
| Oct 15, 2025 | 95.91 | 96.03 | 95.70 | 95.62 | 95.62 | -0.10% | 210 |
| Oct 14, 2025 | 95.94 | 95.94 | 95.60 | 95.72 | 95.72 | -0.09% | 2,239 |
| Oct 13, 2025 | 95.77 | 95.80 | 95.30 | 95.81 | 95.81 | -0.03% | 2,040 |
| Oct 10, 2025 | 95.88 | 96.00 | 95.70 | 95.84 | 95.84 | 0.06% | 523 |
| Oct 9, 2025 | 95.59 | 96.00 | 95.59 | 95.78 | 95.78 | 0.16% | 461 |
| Oct 8, 2025 | 95.52 | 95.73 | 95.37 | 95.63 | 95.63 | 0.22% | 245 |
| Oct 7, 2025 | 95.44 | 95.57 | 95.00 | 95.42 | 95.42 | -0.13% | 1,293 |
| Oct 6, 2025 | 95.74 | 95.80 | 95.30 | 95.54 | 95.54 | -0.12% | 479 |
| 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 |