HANetf ICAV - US Global Investors Travel UCITS ETF (EPA:TRYP)
France · Delayed Price · Currency is EUR 8.34
+0.16 (1.95%)
Last updated: Mar 10, 2026, 3:36 PM CET
EPA:TRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.36 | 8.42 | 8.36 | 8.42 | - | 2.96% | - |
| 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% | - |
| Feb 3, 2026 | 9.03 | 9.03 | 9.03 | 8.98 | 8.98 | -0.31% | - |
| Feb 2, 2026 | 8.69 | 8.69 | 8.69 | 9.01 | 9.01 | 3.53% | - |
| Jan 30, 2026 | 8.73 | 8.73 | 8.73 | 8.70 | 8.70 | 0.22% | - |
| Jan 29, 2026 | 8.56 | 8.56 | 8.56 | 8.68 | 8.68 | 0.98% | - |
| Jan 28, 2026 | 8.54 | 8.54 | 8.54 | 8.60 | 8.60 | 0.02% | - |
| Jan 27, 2026 | 8.72 | 8.73 | 8.72 | 8.59 | 8.59 | -1.14% | 6 |
| Jan 26, 2026 | 8.72 | 8.72 | 8.72 | 8.69 | 8.69 | -0.76% | - |
| Jan 23, 2026 | 8.87 | 8.87 | 8.87 | 8.76 | 8.76 | -2.23% | - |
| Jan 22, 2026 | 8.91 | 8.91 | 8.91 | 8.96 | 8.96 | 1.39% | - |
| Jan 21, 2026 | 8.79 | 8.79 | 8.79 | 8.84 | 8.84 | 0.53% | - |
| Jan 20, 2026 | 8.85 | 8.85 | 8.85 | 8.79 | 8.79 | -0.76% | - |
| Jan 19, 2026 | 8.89 | 8.89 | 8.89 | 8.86 | 8.86 | -1.47% | - |
| Jan 16, 2026 | 9.05 | 9.06 | 9.05 | 8.99 | 8.99 | -0.48% | 21,300 |
| Jan 15, 2026 | 8.93 | 8.93 | 8.91 | 9.03 | 9.03 | 1.29% | 150 |
| Jan 14, 2026 | 9.08 | 9.08 | 9.08 | 8.92 | 8.92 | -1.60% | - |
| Jan 13, 2026 | 9.18 | 9.18 | 9.11 | 9.06 | 9.06 | -1.38% | 374 |
| Jan 12, 2026 | 9.24 | 9.24 | 9.24 | 9.19 | 9.19 | -1.42% | - |
| Jan 9, 2026 | 9.27 | 9.31 | 9.27 | 9.32 | 9.32 | 0.76% | 994 |
| Jan 8, 2026 | 9.24 | 9.24 | 9.24 | 9.25 | 9.25 | 0.14% | - |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.24 | 9.24 | -0.27% | - |
| Jan 6, 2026 | 9.10 | 9.10 | 9.10 | 9.26 | 9.26 | 1.95% | - |
| Jan 5, 2026 | 9.04 | 9.04 | 9.00 | 9.09 | 9.09 | 0.91% | 308 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.65% | - |
| Dec 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.32% | - |
| Dec 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | 0.83% | - |