HANetf ICAV - US Global Investors Travel UCITS ETF (EPA:TRYP)
France · Delayed Price · Currency is EUR 8.18
-0.02 (-0.18%)
At close: Jul 30, 2025, 5:30 PM CET
EPA:TRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.16 | 8.16 | 7.90 | 7.90 | - | -3.50% | 2,632 |
| Jul 31, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | - | 2,631 |
| Jul 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | - | 2,630 |
| Jul 29, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | 0.22% | 2,629 |
| Jul 28, 2025 | 8.22 | 8.22 | 8.17 | 8.17 | - | -0.22% | 2,628 |
| Jul 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | - | 2,626 |
| Jul 24, 2025 | 8.23 | 8.23 | 8.19 | 8.19 | - | 3.50% | 2,625 |
| Jul 23, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 13 |
| Jul 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 12 |
| Jul 21, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 11 |
| Jul 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 10 |
| Jul 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 9 |
| Jul 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 8 |
| Jul 15, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 7 |
| Jul 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 6 |
| Jul 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 5 |
| Jul 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 4 |
| Jul 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 3 |
| Jul 8, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | - | 1 |
| Jul 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | 5.13% | 1 |
| Jul 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 292 |
| Jul 3, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 291 |
| Jul 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 290 |
| Jul 1, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 289 |
| Jun 30, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 288 |
| Jun 27, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 286 |
| Jun 26, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | - | 285 |
| Jun 25, 2025 | 7.57 | 7.57 | 7.53 | 7.53 | - | 4.32% | 284 |
| Jun 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | - | 2 |
| Jun 23, 2025 | 7.29 | 7.29 | 7.22 | 7.22 | - | -1.62% | 1 |
| Jun 20, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.04% | 544 |
| Jun 19, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.93% | 5 |
| Jun 18, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | - | 20 |
| Jun 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | - | 17 |
| Jun 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | - | 16 |
| Jun 13, 2025 | 7.42 | 7.42 | 7.41 | 7.41 | - | -2.23% | 15 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.58 | 7.58 | - | -2.14% | 17 |
| Jun 11, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,668 |
| Jun 10, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,665 |
| Jun 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,663 |
| Jun 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,662 |
| Jun 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,661 |
| Jun 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,660 |
| Jun 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,659 |
| Jun 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,658 |
| May 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,654 |
| May 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,653 |
| May 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | - | - | 3,650 |
| May 27, 2025 | 7.58 | 7.74 | 7.58 | 7.74 | - | -0.93% | 3,649 |
| May 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | - | - | 7 |