HANETF ICAV - Making Europe Great Again UCITS ETF (EPA:GR8)
France · Delayed Price · Currency is EUR 9.89
-0.05 (-0.46%)
At close: Sep 23, 2026
EPA:GR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.96 | 9.96 | 9.96 | 9.94 | 9.94 | -0.01% | - |
| Sep 21, 2026 | 9.90 | 9.91 | 9.87 | 9.94 | 9.94 | 0.86% | 4,691 |
| Sep 18, 2026 | 9.92 | 9.92 | 9.85 | 9.86 | 9.86 | -0.03% | 21,647 |
| Sep 17, 2026 | 9.94 | 9.94 | 9.86 | 9.86 | 9.86 | -0.40% | 29,721 |
| Sep 16, 2026 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 0.68% | 23 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.83 | 9.83 | 0.80% | - |
| Sep 14, 2026 | 9.82 | 9.82 | 9.80 | 9.75 | 9.75 | -0.54% | 3 |
| Sep 11, 2026 | 9.83 | 9.83 | 9.82 | 9.81 | 9.81 | -0.15% | 4 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.85 | 9.82 | 9.82 | -0.33% | 30 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.94 | 9.85 | 9.85 | -1.17% | 14 |
| Sep 8, 2026 | 9.92 | 9.98 | 9.92 | 9.97 | 9.97 | 0.74% | 267 |
| Sep 7, 2026 | 9.93 | 9.93 | 9.92 | 9.90 | 9.90 | 0.09% | 31 |
| Sep 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.05% | - |
| Sep 3, 2026 | 9.88 | 9.88 | 9.88 | 9.89 | 9.89 | 0.06% | 5 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.97 | 9.89 | 9.89 | -0.76% | - |
| Sep 1, 2026 | 10.02 | 10.02 | 10.01 | 9.96 | 9.96 | -0.66% | 2 |
| Aug 31, 2026 | 10.08 | 10.08 | 10.08 | 10.03 | 10.03 | -0.38% | - |
| Aug 28, 2026 | 10.15 | 10.15 | 10.09 | 10.07 | 10.07 | -0.30% | 15 |
| Aug 27, 2026 | 10.17 | 10.18 | 10.17 | 10.10 | 10.10 | -1.08% | 2 |
| Aug 26, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 182 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.37% | - |
| Aug 24, 2026 | 10.25 | 10.25 | 10.25 | 10.18 | 10.18 | -0.72% | - |
| Aug 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.21% | - |
| Aug 20, 2026 | 10.29 | 10.29 | 10.29 | 10.28 | 10.28 | -0.19% | 1 |
| Aug 19, 2026 | 10.36 | 10.36 | 10.36 | 10.30 | 10.30 | -0.10% | - |
| Aug 18, 2026 | 10.40 | 10.40 | 10.35 | 10.31 | 10.31 | -0.64% | 1,050 |
| Aug 17, 2026 | 10.42 | 10.42 | 10.39 | 10.37 | 10.37 | -0.19% | 100 |
| Aug 14, 2026 | 10.37 | 10.44 | 10.37 | 10.39 | 10.39 | 0.50% | 220 |
| Aug 13, 2026 | 10.39 | 10.39 | 10.39 | 10.34 | 10.34 | 0.08% | - |
| Aug 12, 2026 | 10.32 | 10.37 | 10.32 | 10.33 | 10.33 | 0.54% | 8 |
| Aug 11, 2026 | 10.29 | 10.30 | 10.29 | 10.28 | 10.28 | 0.47% | 215 |
| Aug 10, 2026 | 10.22 | 10.25 | 10.22 | 10.23 | 10.23 | 0.22% | 3 |
| Aug 7, 2026 | 10.27 | 10.29 | 10.27 | 10.21 | 10.21 | -0.04% | 4,154 |
| Aug 6, 2026 | 10.19 | 10.25 | 10.19 | 10.21 | 10.21 | 0.08% | 11 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.30 | 10.20 | 10.20 | -0.37% | 47 |
| Aug 4, 2026 | 10.30 | 10.32 | 10.29 | 10.24 | 10.24 | 0.41% | 883 |
| Aug 3, 2026 | 10.18 | 10.18 | 10.15 | 10.20 | 10.20 | 0.39% | 276 |
| Jul 31, 2026 | 10.18 | 10.18 | 10.18 | 10.16 | 10.16 | 0.49% | - |
| Jul 30, 2026 | 10.11 | 10.15 | 10.10 | 10.11 | 10.11 | 0.62% | 5,056 |
| Jul 29, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | -0.02% | 2 |
| Jul 28, 2026 | 10.06 | 10.06 | 10.06 | 10.05 | 10.05 | 0.16% | - |
| Jul 27, 2026 | 10.09 | 10.09 | 10.09 | 10.03 | 10.03 | -0.18% | - |
| Jul 24, 2026 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.02% | 91 |
| Jul 23, 2026 | 10.08 | 10.10 | 10.08 | 10.05 | 10.05 | 0.38% | 3,035 |
| Jul 22, 2026 | 9.92 | 9.92 | 9.92 | 10.01 | 10.01 | 0.79% | - |
| Jul 21, 2026 | 9.92 | 9.94 | 9.91 | 9.94 | 9.94 | 0.51% | 18 |
| Jul 20, 2026 | 9.91 | 9.91 | 9.91 | 9.89 | 9.89 | 0.13% | - |
| Jul 17, 2026 | 9.78 | 9.78 | 9.78 | 9.87 | 9.87 | 1.09% | - |
| Jul 16, 2026 | 9.79 | 9.79 | 9.79 | 9.77 | 9.77 | -0.43% | - |
| Jul 15, 2026 | 9.76 | 9.76 | 9.76 | 9.81 | 9.81 | - | - |