Hanetf ETC Future Of US Defence UCITS ETF (EPA:GIJO)
France · Delayed Price · Currency is EUR 9.06
-0.11 (-1.22%)
At close: Sep 22, 2026
EPA:GIJO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.15 | 9.15 | 9.15 | 9.06 | 9.06 | -1.22% | 50 |
| Sep 21, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.38% | - |
| Sep 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.51% | - |
| Sep 17, 2026 | 9.09 | 9.12 | 9.09 | 9.09 | 9.09 | 0.88% | 547 |
| Sep 16, 2026 | 9.03 | 9.03 | 9.03 | 9.01 | 9.01 | 0.87% | 549 |
| Sep 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.53% | 10 |
| Sep 14, 2026 | 8.78 | 8.78 | 8.78 | 8.98 | 8.98 | 3.30% | 2 |
| Sep 11, 2026 | 8.84 | 8.84 | 8.79 | 8.70 | 8.70 | -0.72% | 11 |
| Sep 10, 2026 | 8.73 | 8.73 | 8.73 | 8.76 | 8.76 | -0.05% | 1 |
| Sep 9, 2026 | 8.86 | 8.86 | 8.86 | 8.76 | 8.76 | -0.89% | 11 |
| Sep 8, 2026 | 8.68 | 8.78 | 8.68 | 8.84 | 8.84 | 0.07% | 220 |
| Sep 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.20% | - |
| Sep 4, 2026 | 8.91 | 8.91 | 8.91 | 8.86 | 8.85 | 0.01% | 30 |
| Sep 3, 2026 | 8.87 | 8.87 | 8.87 | 8.85 | 8.85 | 0.12% | 12 |
| Sep 2, 2026 | 8.87 | 8.87 | 8.87 | 8.84 | 8.84 | -2.20% | 30 |
| Sep 1, 2026 | 8.92 | 9.20 | 8.92 | 9.04 | 9.04 | -1.02% | - |
| Aug 31, 2026 | 9.17 | 9.20 | 9.17 | 9.14 | 9.14 | -1.42% | - |
| Aug 28, 2026 | 9.34 | 9.34 | 9.32 | 9.27 | 9.27 | -0.22% | 1,068 |
| Aug 27, 2026 | 8.59 | 9.13 | 8.59 | 9.29 | 9.29 | 2.81% | 326 |
| Aug 26, 2026 | 9.07 | 9.07 | 9.07 | 9.03 | 9.03 | 0.35% | 3 |
| Aug 25, 2026 | 9.05 | 9.05 | 9.05 | 9.00 | 9.00 | -1.13% | 720 |
| Aug 24, 2026 | 9.31 | 9.31 | 9.31 | 9.10 | 9.10 | -1.83% | 19 |
| Aug 21, 2026 | 9.29 | 9.29 | 9.29 | 9.27 | 9.27 | -0.93% | 10 |
| Aug 20, 2026 | 9.52 | 9.59 | 9.40 | 9.36 | 9.36 | -2.80% | 92 |
| Aug 19, 2026 | 9.91 | 9.91 | 9.60 | 9.63 | 9.63 | -2.01% | 1,570 |
| Aug 18, 2026 | 9.87 | 9.87 | 9.87 | 9.83 | 9.83 | -0.79% | 4 |
| Aug 17, 2026 | 9.97 | 9.97 | 9.97 | 9.91 | 9.91 | -1.09% | 9 |
| Aug 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.58% | 881 |
| Aug 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.17% | - |
| Aug 12, 2026 | 9.95 | 9.95 | 9.95 | 9.97 | 9.97 | 0.40% | 310 |
| Aug 11, 2026 | 10.00 | 10.00 | 9.90 | 9.93 | 9.93 | -0.78% | 400 |
| Aug 10, 2026 | 9.85 | 9.99 | 9.85 | 10.01 | 10.01 | 2.82% | 1,171 |
| Aug 7, 2026 | 9.72 | 9.72 | 9.72 | 9.74 | 9.74 | 0.31% | 2 |
| Aug 6, 2026 | 9.53 | 9.68 | 9.53 | 9.71 | 9.71 | 1.32% | 18 |
| Aug 5, 2026 | 9.73 | 9.73 | 9.25 | 9.58 | 9.58 | 0.21% | 5,402 |
| Aug 4, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4.11% | - |
| Aug 3, 2026 | 8.41 | 9.19 | 8.41 | 9.19 | 9.18 | 4.32% | 371 |
| Jul 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.96% | 110 |
| Jul 30, 2026 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | -2.57% | 10,006 |
| Jul 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.29% | 20,000 |
| Jul 28, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -2.15% | 23 |
| Jul 27, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.46% | 41 |
| Jul 24, 2026 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | 1.64% | 168 |
| Jul 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.05% | 120 |
| Jul 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.03% | 720 |
| Jul 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.06% | 100 |
| Jul 20, 2026 | 9.07 | 9.09 | 9.07 | 9.07 | 9.07 | 0.80% | 1,263 |
| Jul 17, 2026 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | -0.43% | 960 |
| Jul 16, 2026 | 9.21 | 9.21 | 9.04 | 9.04 | 9.04 | -2.74% | 755 |
| Jul 14, 2026 | 9.08 | 9.08 | 9.08 | 9.29 | 9.29 | 0.73% | - |