Hanetf II Icav - Defiance Memory UCITS ETF (EPA:DRAM)
France · Delayed Price · Currency is EUR 5.75
+0.02 (0.38%)
At close: Sep 23, 2026
EPA:DRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 0.38% | 2,945 |
| Sep 22, 2026 | 5.61 | 5.81 | 5.61 | 5.73 | 5.73 | 1.27% | 503 |
| Sep 21, 2026 | 5.57 | 5.57 | 5.55 | 5.66 | 5.66 | 4.14% | 3,181 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.32 | 5.43 | 5.43 | 3.49% | 1,094 |
| Sep 17, 2026 | 5.10 | 5.13 | 5.10 | 5.25 | 5.25 | 1.35% | 1,084 |
| Sep 16, 2026 | 5.11 | 5.13 | 5.11 | 5.18 | 5.18 | 3.65% | 5 |
| Sep 15, 2026 | 5.04 | 5.07 | 4.97 | 5.00 | 5.00 | -0.33% | 1,050 |
| Sep 14, 2026 | 5.37 | 5.43 | 5.00 | 5.01 | 5.01 | -6.70% | 4,543 |
| Sep 11, 2026 | 5.39 | 5.40 | 5.30 | 5.37 | 5.37 | -0.67% | 7,359 |
| Sep 10, 2026 | 5.56 | 5.59 | 5.40 | 5.41 | 5.41 | -3.31% | 362 |
| Sep 9, 2026 | 5.57 | 5.60 | 5.57 | 5.59 | 5.59 | 0.13% | 1,113 |
| Sep 8, 2026 | 5.56 | 5.65 | 5.50 | 5.59 | 5.59 | 0.94% | 61,652 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.56 | 5.53 | 5.53 | 3.38% | 914 |
| Sep 4, 2026 | 5.16 | 5.37 | 5.13 | 5.35 | 5.35 | 5.56% | 5,485 |
| Sep 3, 2026 | 5.06 | 5.08 | 5.00 | 5.07 | 5.07 | -0.72% | 2,993 |
| Sep 2, 2026 | 5.12 | 5.14 | 5.10 | 5.11 | 5.11 | -0.82% | 4,261 |
| Sep 1, 2026 | 5.20 | 5.26 | 5.15 | 5.15 | 5.15 | -1.28% | 6 |
| Aug 31, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 2,987 |
| Aug 28, 2026 | 5.12 | 5.22 | 5.10 | 5.20 | 5.20 | -0.42% | 1,146 |
| Aug 27, 2026 | 5.36 | 5.38 | 5.19 | 5.22 | 5.22 | 1.81% | 705 |
| Aug 26, 2026 | 5.12 | 5.14 | 5.10 | 5.13 | 5.13 | - | 136 |
| Aug 25, 2026 | 5.09 | 5.12 | 5.06 | 5.13 | 5.13 | 2.34% | 1,167 |
| Aug 24, 2026 | 5.08 | 5.11 | 4.90 | 5.01 | 5.01 | -4.64% | 112,538 |
| Aug 21, 2026 | 5.32 | 5.36 | 5.29 | 5.25 | 5.25 | 1.04% | 59 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | 0.70% | 1,355 |
| Aug 19, 2026 | 5.25 | 5.30 | 5.20 | 5.16 | 5.16 | -1.64% | 1,532 |
| Aug 18, 2026 | 5.51 | 5.51 | 5.34 | 5.25 | 5.25 | -9.50% | 3,202 |
| Aug 17, 2026 | 5.69 | 5.70 | 5.64 | 5.80 | 5.80 | 6.48% | 1,312 |
| Aug 14, 2026 | 5.42 | 5.56 | 5.41 | 5.45 | 5.45 | -0.64% | 3,338 |
| Aug 13, 2026 | 5.19 | 5.41 | 5.16 | 5.48 | 5.48 | 6.03% | 27,259 |
| Aug 12, 2026 | 5.01 | 5.10 | 5.01 | 5.17 | 5.17 | 5.16% | 107 |
| Aug 11, 2026 | 4.82 | 4.84 | 4.79 | 4.92 | 4.92 | 1.38% | 3,165 |
| Aug 10, 2026 | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | 2.23% | 101 |
| Aug 7, 2026 | 4.87 | 4.91 | 4.84 | 4.74 | 4.74 | -4.67% | 105 |
| Aug 6, 2026 | 4.83 | 4.97 | 4.70 | 4.98 | 4.98 | -2.37% | 1,397 |
| Aug 5, 2026 | 5.13 | 5.16 | 5.06 | 5.10 | 5.10 | -0.62% | 1,741 |
| Aug 4, 2026 | 5.04 | 5.05 | 5.04 | 5.13 | 5.13 | 10.92% | 2,420 |
| Aug 3, 2026 | 4.78 | 4.83 | 4.60 | 4.62 | 4.62 | -0.90% | 1,938 |
| Jul 31, 2026 | 4.85 | 4.95 | 4.78 | 4.67 | 4.67 | 1.84% | 14,650 |
| Jul 30, 2026 | 4.07 | 4.25 | 4.07 | 4.58 | 4.58 | 8.04% | 2,181 |
| Jul 29, 2026 | 4.21 | 4.34 | 4.21 | 4.24 | 4.24 | -2.81% | 2,719 |
| Jul 28, 2026 | 4.55 | 4.56 | 4.29 | 4.36 | 4.36 | -9.11% | 7,672 |
| Jul 27, 2026 | 5.20 | 5.26 | 4.77 | 4.80 | 4.80 | -6.33% | 1,088 |
| Jul 24, 2026 | 5.21 | 5.26 | 5.21 | 5.13 | 5.13 | -4.83% | 700 |
| Jul 23, 2026 | 5.43 | 5.44 | 5.43 | 5.39 | 5.39 | -1.17% | 12 |
| Jul 22, 2026 | 5.30 | 5.46 | 5.30 | 5.45 | 5.45 | 1.51% | 883 |
| Jul 21, 2026 | 5.14 | 5.18 | 5.14 | 5.37 | 5.37 | 7.50% | 3,021 |
| Jul 20, 2026 | 4.84 | 4.88 | 4.84 | 4.99 | 4.99 | 3.26% | 402 |
| Jul 17, 2026 | 4.75 | 4.93 | 4.72 | 4.84 | 4.84 | -5.84% | 1,400 |
| Jul 16, 2026 | 5.39 | 5.44 | 5.16 | 5.14 | 5.14 | -5.34% | 961 |