HANetf ICAV - US Global Investors Travel UCITS ETF (EPA:TRYP)
France · Delayed Price · Currency is EUR 8.46
-0.07 (-0.83%)
At close: Apr 16, 2026
EPA:TRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.53 | 8.53 | 8.53 | 8.46 | 8.46 | -0.82% | - |
| Apr 15, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.02% | - |
| Apr 14, 2026 | 8.36 | 8.36 | 8.36 | 8.53 | 8.53 | 4.04% | - |
| Apr 13, 2026 | 8.16 | 8.16 | 8.16 | 8.20 | 8.20 | -2.16% | - |
| Apr 10, 2026 | 8.40 | 8.41 | 8.40 | 8.38 | 8.38 | 0.60% | 150 |
| Apr 9, 2026 | 8.45 | 8.45 | 8.32 | 8.33 | 8.33 | -3.02% | 5 |
| Apr 8, 2026 | 8.46 | 8.46 | 8.46 | 8.59 | 8.59 | 6.59% | - |
| Apr 7, 2026 | 8.16 | 8.16 | 8.16 | 8.06 | 8.06 | -1.98% | - |
| Apr 2, 2026 | 8.17 | 8.17 | 8.17 | 8.22 | 8.22 | -1.06% | - |
| Apr 1, 2026 | 8.32 | 8.32 | 8.26 | 8.31 | 8.31 | 3.48% | 16,187 |
| Mar 31, 2026 | 7.99 | 7.99 | 7.99 | 8.03 | 8.03 | -0.09% | - |
| Mar 30, 2026 | 8.01 | 8.01 | 7.96 | 8.04 | 8.04 | -0.37% | 150 |
| Mar 27, 2026 | 8.24 | 8.24 | 8.24 | 8.07 | 8.07 | -1.61% | - |
| Mar 26, 2026 | 8.24 | 8.24 | 8.24 | 8.20 | 8.20 | -1.12% | - |
| Mar 25, 2026 | 8.31 | 8.31 | 8.31 | 8.29 | 8.29 | 1.11% | - |
| Mar 24, 2026 | 8.22 | 8.22 | 8.22 | 8.20 | 8.20 | -0.40% | - |
| Mar 23, 2026 | 7.99 | 8.19 | 7.99 | 8.23 | 8.23 | 1.65% | 112 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.10 | 8.10 | -0.23% | - |
| Mar 19, 2026 | 8.26 | 8.28 | 8.18 | 8.12 | 8.12 | -2.59% | 114 |
| Mar 18, 2026 | 8.40 | 8.40 | 8.40 | 8.33 | 8.33 | -0.79% | - |
| Mar 17, 2026 | 8.19 | 8.23 | 8.19 | 8.40 | 8.40 | 2.45% | 9,318 |
| Mar 16, 2026 | 8.15 | 8.17 | 8.15 | 8.20 | 8.20 | 0.68% | 150 |
| Mar 13, 2026 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | -0.32% | 150 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.17 | 8.17 | -1.29% | - |
| Mar 11, 2026 | 8.35 | 8.35 | 8.35 | 8.28 | 8.28 | -1.32% | - |
| Mar 10, 2026 | 8.36 | 8.42 | 8.34 | 8.39 | 8.39 | 2.52% | 1,120 |
| Mar 9, 2026 | 8.13 | 8.13 | 8.11 | 8.18 | 8.18 | -0.79% | 150 |
| Mar 6, 2026 | 8.48 | 8.48 | 8.32 | 8.25 | 8.25 | -2.56% | 5 |
| Mar 5, 2026 | 8.53 | 8.62 | 8.48 | 8.46 | 8.46 | -1.91% | 31,199 |
| Mar 4, 2026 | 8.54 | 8.54 | 8.54 | 8.63 | 8.63 | 2.30% | - |
| Mar 3, 2026 | 8.49 | 8.49 | 8.49 | 8.43 | 8.43 | -1.28% | - |
| Mar 2, 2026 | 8.58 | 8.58 | 8.58 | 8.54 | 8.54 | -4.16% | 150 |
| Feb 27, 2026 | 9.12 | 9.12 | 9.06 | 8.91 | 8.91 | -2.56% | 1,094 |
| Feb 26, 2026 | 8.96 | 8.96 | 8.96 | 9.15 | 9.15 | 1.96% | - |
| Feb 25, 2026 | 8.93 | 8.93 | 8.93 | 8.97 | 8.97 | 0.63% | - |
| Feb 24, 2026 | 8.81 | 8.81 | 8.81 | 8.92 | 8.92 | 1.55% | - |
| Feb 23, 2026 | 8.99 | 8.99 | 8.99 | 8.78 | 8.78 | -2.24% | - |
| Feb 20, 2026 | 8.96 | 8.96 | 8.96 | 8.98 | 8.98 | -0.12% | - |
| Feb 19, 2026 | 9.14 | 9.14 | 9.14 | 8.99 | 8.99 | -1.94% | - |
| Feb 18, 2026 | 9.14 | 9.14 | 9.14 | 9.17 | 9.17 | 0.46% | - |
| Feb 17, 2026 | 8.96 | 8.96 | 8.96 | 9.13 | 9.13 | 2.27% | - |
| Feb 16, 2026 | 8.94 | 8.94 | 8.94 | 8.93 | 8.93 | -0.08% | - |
| Feb 13, 2026 | 8.96 | 8.96 | 8.96 | 8.93 | 8.93 | -0.71% | - |
| Feb 12, 2026 | 9.08 | 9.08 | 9.04 | 9.00 | 9.00 | -1.01% | 6 |
| Feb 11, 2026 | 9.19 | 9.19 | 9.19 | 9.09 | 9.09 | -1.55% | - |
| Feb 10, 2026 | 9.11 | 9.11 | 9.11 | 9.23 | 9.23 | 0.73% | - |
| Feb 9, 2026 | 9.21 | 9.21 | 9.21 | 9.16 | 9.16 | 0.28% | - |
| Feb 6, 2026 | 8.89 | 8.89 | 8.89 | 9.14 | 9.14 | 2.46% | - |
| Feb 5, 2026 | 9.02 | 9.02 | 9.02 | 8.92 | 8.92 | -1.19% | - |
| Feb 4, 2026 | 8.94 | 8.94 | 8.94 | 9.03 | 9.03 | 0.53% | - |