HANetf ICAV - US Global Investors Travel UCITS ETF (EPA:TRYP)
France · Delayed Price · Currency is EUR 8.86
+0.09 (1.04%)
Last updated: Sep 22, 2026, 10:57 AM CET
EPA:TRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.82 | 8.90 | 8.82 | 8.86 | 8.86 | 1.04% | 20,761 |
| Sep 21, 2026 | 8.74 | 8.74 | 8.74 | 8.77 | 8.77 | 1.02% | - |
| Sep 18, 2026 | 8.71 | 8.71 | 8.71 | 8.68 | 8.68 | -0.37% | - |
| Sep 17, 2026 | 8.73 | 8.73 | 8.73 | 8.72 | 8.72 | 0.56% | - |
| Sep 16, 2026 | 8.62 | 8.62 | 8.62 | 8.67 | 8.67 | 0.91% | - |
| Sep 15, 2026 | 8.68 | 8.68 | 8.59 | 8.59 | 8.59 | -1.01% | 150 |
| Sep 14, 2026 | 8.66 | 8.66 | 8.66 | 8.68 | 8.68 | -0.22% | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.70 | 8.70 | 0.69% | - |
| Sep 10, 2026 | 8.66 | 8.69 | 8.66 | 8.64 | 8.64 | 0.04% | 150 |
| Sep 9, 2026 | 8.73 | 8.73 | 8.73 | 8.63 | 8.63 | -1.89% | - |
| Sep 8, 2026 | 8.87 | 8.87 | 8.87 | 8.80 | 8.80 | -0.79% | - |
| Sep 7, 2026 | 8.89 | 8.89 | 8.89 | 8.87 | 8.87 | -0.60% | - |
| Sep 4, 2026 | 8.88 | 8.88 | 8.88 | 8.92 | 8.92 | 0.59% | - |
| Sep 3, 2026 | 8.88 | 8.88 | 8.88 | 8.87 | 8.87 | -0.18% | - |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.89 | 8.89 | 0.39% | - |
| Sep 1, 2026 | 8.92 | 8.92 | 8.91 | 8.85 | 8.85 | -1.37% | 450 |
| Aug 31, 2026 | 9.11 | 9.11 | 9.11 | 8.98 | 8.98 | -2.16% | - |
| Aug 28, 2026 | 9.13 | 9.13 | 9.13 | 9.17 | 9.17 | -0.06% | - |
| Aug 27, 2026 | 9.25 | 9.25 | 9.20 | 9.18 | 9.18 | -1.10% | 150 |
| Aug 26, 2026 | 9.30 | 9.30 | 9.30 | 9.28 | 9.28 | 0.37% | - |
| Aug 25, 2026 | 9.25 | 9.27 | 9.25 | 9.25 | 9.25 | 0.33% | 50 |
| Aug 24, 2026 | 9.13 | 9.13 | 9.13 | 9.22 | 9.22 | 0.81% | - |
| Aug 21, 2026 | 9.08 | 9.17 | 9.08 | 9.14 | 9.14 | 0.47% | 150 |
| Aug 20, 2026 | 9.23 | 9.23 | 9.23 | 9.10 | 9.10 | -2.48% | - |
| Aug 19, 2026 | 9.32 | 9.32 | 9.32 | 9.33 | 9.33 | -0.66% | - |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.39 | 9.39 | -0.86% | - |
| Aug 17, 2026 | 9.53 | 9.53 | 9.53 | 9.48 | 9.48 | -1.09% | - |
| Aug 14, 2026 | 9.64 | 9.64 | 9.64 | 9.58 | 9.58 | -0.31% | - |
| Aug 13, 2026 | 9.63 | 9.63 | 9.63 | 9.61 | 9.61 | 0.26% | - |
| Aug 12, 2026 | 9.58 | 9.61 | 9.58 | 9.59 | 9.59 | 0.19% | 185 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.50 | 9.57 | 9.57 | 0.26% | - |
| Aug 10, 2026 | 9.67 | 9.67 | 9.67 | 9.54 | 9.54 | -1.24% | - |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.66 | 9.66 | -0.07% | - |
| Aug 6, 2026 | 9.74 | 9.74 | 9.74 | 9.67 | 9.67 | -0.68% | - |
| Aug 5, 2026 | 9.68 | 9.68 | 9.68 | 9.74 | 9.74 | 1.47% | - |
| Aug 4, 2026 | 9.52 | 9.53 | 9.52 | 9.60 | 9.59 | 0.68% | 2 |
| Aug 3, 2026 | 9.48 | 9.48 | 9.48 | 9.53 | 9.53 | 1.69% | - |
| Jul 31, 2026 | 9.44 | 9.44 | 9.44 | 9.37 | 9.37 | -0.43% | - |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.41 | 9.41 | -1.32% | - |
| Jul 29, 2026 | 9.63 | 9.63 | 9.63 | 9.54 | 9.54 | -0.08% | - |
| Jul 28, 2026 | 9.38 | 9.38 | 9.38 | 9.55 | 9.55 | 2.20% | - |
| Jul 27, 2026 | 9.29 | 9.31 | 9.29 | 9.34 | 9.34 | 1.51% | 16,932 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.92 | 9.20 | 9.20 | 3.74% | - |
| Jul 23, 2026 | 9.06 | 9.06 | 8.89 | 8.87 | 8.87 | -2.20% | 150 |
| Jul 22, 2026 | 9.12 | 9.12 | 9.07 | 9.07 | 9.07 | -1.11% | 9,683 |
| Jul 21, 2026 | 9.19 | 9.19 | 9.18 | 9.17 | 9.17 | -0.10% | 19 |
| Jul 20, 2026 | 9.14 | 9.14 | 9.14 | 9.18 | 9.18 | -0.13% | - |
| Jul 17, 2026 | 9.24 | 9.24 | 9.24 | 9.19 | 9.19 | -1.28% | - |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.31 | 9.31 | -0.32% | - |
| Jul 15, 2026 | 9.22 | 9.22 | 9.20 | 9.34 | 9.34 | 0.86% | 70 |