Intercapital Krovni UCITS ETF - Intercapital Bet-tr UCITS ETF (BVB:ICBETNETF)
Romania · Delayed Price · Currency is RON 151.58
-0.54 (-0.35%)
At close: Oct 9, 2026
BVB:ICBETNETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 152.50 | 152.50 | 151.00 | 151.58 | 151.58 | -0.35% | 753 |
| Oct 8, 2026 | 153.30 | 153.40 | 152.30 | 152.12 | 152.12 | -0.34% | 118 |
| Oct 7, 2026 | 154.04 | 154.04 | 152.00 | 152.64 | 152.64 | -0.22% | 314 |
| Oct 6, 2026 | 153.00 | 155.86 | 151.80 | 152.98 | 152.98 | 0.16% | 2,378 |
| Oct 5, 2026 | 147.00 | 153.34 | 147.00 | 152.74 | 152.74 | 3.90% | 2,687 |
| Oct 2, 2026 | 144.30 | 149.12 | 144.30 | 147.00 | 147.00 | 2.20% | 2,611 |
| Oct 1, 2026 | 141.70 | 144.92 | 141.70 | 143.84 | 143.84 | 1.60% | 2,282 |
| Sep 30, 2026 | 139.28 | 142.80 | 139.28 | 141.58 | 141.58 | 2.16% | 519 |
| Sep 29, 2026 | 141.70 | 141.70 | 137.24 | 138.58 | 138.58 | -1.87% | 30,854 |
| Sep 28, 2026 | 143.92 | 143.92 | 140.30 | 141.22 | 141.22 | -1.45% | 289 |
| Sep 25, 2026 | 143.04 | 144.00 | 141.70 | 143.30 | 143.30 | 1.00% | 2,093 |
| Sep 24, 2026 | 143.98 | 143.98 | 140.70 | 141.88 | 141.88 | -1.29% | 1,109 |
| Sep 23, 2026 | 145.00 | 146.12 | 143.98 | 143.74 | 143.74 | -0.29% | 1,479 |
| Sep 22, 2026 | 144.70 | 144.82 | 142.60 | 144.16 | 144.16 | -0.04% | 976 |
| Sep 21, 2026 | 148.18 | 148.30 | 144.60 | 144.22 | 144.22 | -2.86% | 1,520 |
| Sep 18, 2026 | 144.80 | 149.10 | 144.80 | 148.46 | 148.46 | 3.24% | 2,377 |
| Sep 17, 2026 | 144.42 | 144.42 | 140.00 | 143.80 | 143.80 | -0.29% | 3,644 |
| Sep 16, 2026 | 147.60 | 147.60 | 144.00 | 144.22 | 144.22 | -1.97% | 7,304 |
| Sep 15, 2026 | 150.76 | 150.76 | 146.80 | 147.12 | 147.12 | -2.19% | 1,577 |
| Sep 14, 2026 | 151.04 | 151.92 | 150.00 | 150.42 | 150.42 | -0.19% | 195 |
| Sep 11, 2026 | 151.10 | 151.84 | 147.30 | 150.70 | 150.70 | -0.33% | 9,044 |
| Sep 10, 2026 | 155.26 | 155.34 | 151.00 | 151.20 | 151.20 | -1.64% | 2,187 |
| Sep 9, 2026 | 155.82 | 155.82 | 153.42 | 153.72 | 153.72 | -0.98% | 334 |
| Sep 8, 2026 | 156.74 | 157.02 | 155.50 | 155.24 | 155.24 | -0.37% | 1,543 |
| Sep 7, 2026 | 156.40 | 157.00 | 155.96 | 155.82 | 155.82 | -0.23% | 258 |
| Sep 4, 2026 | 157.54 | 158.54 | 155.50 | 156.18 | 156.18 | -0.64% | 2,009 |
| Sep 3, 2026 | 156.30 | 157.66 | 156.30 | 157.18 | 157.18 | 0.73% | 991 |
| Sep 2, 2026 | 155.36 | 158.96 | 155.36 | 156.04 | 156.04 | 0.53% | 1,208 |
| Sep 1, 2026 | 153.90 | 156.10 | 153.14 | 155.22 | 155.22 | 0.86% | 1,964 |
| Aug 31, 2026 | 159.00 | 159.00 | 153.40 | 153.90 | 153.90 | -3.26% | 8,235 |
| Aug 28, 2026 | 160.98 | 160.98 | 159.46 | 159.08 | 159.08 | -1.14% | 1,363 |
| Aug 27, 2026 | 163.30 | 163.30 | 160.98 | 160.92 | 160.92 | -1.20% | 884 |
| Aug 26, 2026 | 163.50 | 163.90 | 162.92 | 162.88 | 162.88 | -0.48% | 311 |
| Aug 25, 2026 | 165.80 | 165.80 | 164.00 | 163.66 | 163.66 | -1.08% | 1,003 |
| Aug 24, 2026 | 165.32 | 166.22 | 165.32 | 165.44 | 165.44 | -0.05% | 228 |
| Aug 21, 2026 | 165.72 | 166.22 | 165.60 | 165.52 | 165.52 | -0.12% | 288 |
| Aug 20, 2026 | 165.88 | 166.74 | 165.88 | 165.72 | 165.72 | 0.27% | 3,264 |
| Aug 19, 2026 | 164.42 | 165.92 | 164.42 | 165.28 | 165.28 | 0.66% | 5,214 |
| Aug 18, 2026 | 163.72 | 164.60 | 163.30 | 164.20 | 164.20 | 0.47% | 1,115 |
| Aug 17, 2026 | 163.78 | 163.94 | 163.44 | 163.44 | 163.44 | -0.18% | 328 |
| Aug 14, 2026 | 164.50 | 164.50 | 163.40 | 163.74 | 163.74 | -0.22% | 645 |
| Aug 13, 2026 | 163.98 | 165.00 | 163.96 | 164.10 | 164.10 | 0.28% | 2,320 |
| Aug 12, 2026 | 162.92 | 163.74 | 162.92 | 163.64 | 163.64 | 0.44% | 346 |
| Aug 11, 2026 | 163.56 | 163.98 | 163.00 | 162.92 | 162.92 | 0.02% | 220 |
| Aug 10, 2026 | 161.24 | 163.00 | 161.24 | 162.88 | 162.88 | 1.02% | 1,479 |
| Aug 7, 2026 | 162.18 | 162.18 | 160.76 | 161.24 | 161.24 | -0.19% | 1,257 |
| Aug 6, 2026 | 164.24 | 164.24 | 160.58 | 161.54 | 161.54 | -1.64% | 7,998 |
| Aug 5, 2026 | 165.26 | 165.26 | 164.60 | 164.24 | 164.24 | -0.40% | 1,808 |
| Aug 4, 2026 | 165.56 | 166.16 | 165.00 | 164.90 | 164.90 | -0.18% | 378 |
| Aug 3, 2026 | 164.76 | 166.16 | 164.76 | 165.20 | 165.20 | 0.89% | 3,042 |