Intercapital Krovni UCITS ETF - Intercapital Bet-tr UCITS Etf (BVB:ICBETNETF)
Romania · Delayed Price · Currency is RON 89.55
+0.78 (0.88%)
At close: Jul 31, 2025
BVB:ICBETNETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 82.60 | 84.00 | 82.60 | 83.23 | 83.23 | 0.68% | 2,723 |
| Jun 30, 2025 | 81.68 | 82.95 | 81.68 | 82.67 | 82.67 | 1.10% | 2,277 |
| Jun 27, 2025 | 81.77 | 82.08 | 81.37 | 81.77 | 81.77 | 0.18% | 946 |
| Jun 26, 2025 | 81.56 | 81.86 | 81.07 | 81.62 | 81.62 | 0.07% | 235 |
| Jun 25, 2025 | 82.29 | 82.29 | 81.63 | 81.56 | 81.56 | -0.26% | 234 |
| Jun 24, 2025 | 82.00 | 82.16 | 81.60 | 81.77 | 81.77 | 0.02% | 87 |
| Jun 23, 2025 | 82.50 | 82.50 | 81.71 | 81.75 | 81.75 | -0.46% | 1,077 |
| Jun 20, 2025 | 81.60 | 82.10 | 81.53 | 82.13 | 82.13 | 0.13% | 641 |
| Jun 19, 2025 | 82.50 | 82.50 | 82.00 | 82.02 | 82.02 | -0.41% | 81 |
| Jun 18, 2025 | 82.20 | 82.49 | 81.98 | 82.36 | 82.36 | 0.32% | 1,039 |
| Jun 17, 2025 | 81.49 | 82.20 | 81.30 | 82.10 | 82.10 | 1.05% | 1,364 |
| Jun 16, 2025 | 81.00 | 81.04 | 80.52 | 81.25 | 81.25 | 0.40% | 685 |
| Jun 13, 2025 | 80.76 | 81.00 | 80.50 | 80.93 | 80.93 | 0.33% | 145 |
| Jun 12, 2025 | 80.56 | 81.09 | 80.53 | 80.66 | 80.66 | -0.09% | 739 |
| Jun 11, 2025 | 81.38 | 81.43 | 71.42 | 80.73 | 80.73 | -0.80% | 2,756 |
| Jun 10, 2025 | 81.75 | 81.80 | 81.02 | 81.38 | 81.38 | -0.68% | 1,338 |
| Jun 6, 2025 | 81.98 | 81.98 | 81.62 | 81.94 | 81.94 | -0.10% | 758 |
| Jun 5, 2025 | 80.81 | 82.00 | 80.81 | 82.02 | 82.02 | 1.15% | 1,375 |
| Jun 4, 2025 | 80.67 | 81.37 | 80.47 | 81.09 | 81.09 | 0.15% | 572 |
| Jun 3, 2025 | 79.60 | 81.26 | 79.30 | 80.97 | 80.97 | 1.72% | 9,104 |
| Jun 2, 2025 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 2.12% | 8,280 |
| May 30, 2025 | 77.90 | 78.00 | 77.53 | 77.95 | 77.95 | 0.52% | 1,734 |
| May 29, 2025 | 77.40 | 77.90 | 77.09 | 77.55 | 77.55 | 0.19% | 3,344 |
| May 28, 2025 | 77.30 | 77.50 | 77.00 | 77.40 | 77.40 | 0.13% | 1,352 |
| May 27, 2025 | 76.28 | 77.44 | 76.28 | 77.30 | 77.30 | 1.31% | 10,675 |
| May 26, 2025 | 75.63 | 76.26 | 75.63 | 76.30 | 76.30 | 0.91% | 2,227 |
| May 23, 2025 | 76.00 | 76.16 | 75.49 | 75.61 | 75.61 | 0.07% | 1,647 |
| May 22, 2025 | 75.18 | 75.80 | 74.75 | 75.56 | 75.56 | 1.08% | 2,140 |