HANetf ICAV - US Global Investors Travel UCITS ETF (ETR:7RIP)
Germany · Delayed Price · Currency is EUR 8.88
+0.13 (1.47%)
At close: Sep 22, 2026
ETR:7RIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.84 | 8.95 | 8.84 | 8.88 | 8.88 | 1.47% | 31,557 |
| Sep 21, 2026 | 8.69 | 8.76 | 8.69 | 8.76 | 8.76 | 0.95% | 150 |
| Sep 18, 2026 | 8.71 | 8.72 | 8.67 | 8.67 | 8.67 | -0.39% | 193 |
| Sep 17, 2026 | 8.73 | 8.79 | 8.71 | 8.71 | 8.71 | 0.71% | 910 |
| Sep 16, 2026 | 8.62 | 8.65 | 8.62 | 8.65 | 8.65 | 0.75% | 10 |
| Sep 15, 2026 | 8.67 | 8.70 | 8.58 | 8.58 | 8.58 | -1.30% | 263 |
| Sep 14, 2026 | 8.68 | 8.71 | 8.66 | 8.70 | 8.70 | 0.08% | 493 |
| Sep 11, 2026 | 8.65 | 8.74 | 8.65 | 8.69 | 8.69 | 0.59% | 613 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.63 | 8.64 | 8.64 | -0.09% | 1,205 |
| Sep 9, 2026 | 8.73 | 8.73 | 8.65 | 8.65 | 8.65 | -1.84% | 641 |
| Sep 8, 2026 | 8.87 | 8.89 | 8.81 | 8.81 | 8.81 | -0.68% | 1,599 |
| Sep 7, 2026 | 8.89 | 8.92 | 8.87 | 8.87 | 8.87 | -0.57% | 1,191 |
| Sep 4, 2026 | 8.90 | 8.92 | 8.88 | 8.92 | 8.92 | 0.43% | 258 |
| Sep 3, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.03% | 651 |
| Sep 2, 2026 | 8.80 | 8.93 | 8.80 | 8.88 | 8.88 | 0.24% | 267 |
| Sep 1, 2026 | 8.94 | 8.94 | 8.85 | 8.86 | 8.86 | -1.22% | 1,759 |
| Aug 31, 2026 | 9.07 | 9.09 | 8.97 | 8.97 | 8.97 | -2.27% | 447 |
| Aug 28, 2026 | 9.16 | 9.20 | 9.13 | 9.17 | 9.17 | -0.15% | 477 |
| Aug 27, 2026 | 9.25 | 9.28 | 9.18 | 9.19 | 9.19 | -1.35% | 8,428 |
| Aug 26, 2026 | 9.30 | 9.36 | 9.30 | 9.31 | 9.31 | 0.28% | 1,265 |
| Aug 25, 2026 | 9.25 | 9.29 | 9.25 | 9.29 | 9.29 | 0.64% | - |
| Aug 24, 2026 | 9.15 | 9.23 | 9.15 | 9.23 | 9.23 | 0.91% | 6,934 |
| Aug 21, 2026 | 9.08 | 9.19 | 9.08 | 9.15 | 9.15 | 0.55% | 165 |
| Aug 20, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -2.47% | 2 |
| Aug 19, 2026 | 9.32 | 9.34 | 9.31 | 9.33 | 9.33 | -0.69% | 731 |
| Aug 18, 2026 | 9.40 | 9.40 | 9.36 | 9.39 | 9.39 | -0.90% | 222 |
| Aug 17, 2026 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | -1.01% | 1,013 |
| Aug 14, 2026 | 9.63 | 9.67 | 9.57 | 9.57 | 9.57 | -0.44% | 650 |
| Aug 13, 2026 | 9.63 | 9.67 | 9.61 | 9.61 | 9.61 | 0.27% | 126 |
| Aug 12, 2026 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | 0.44% | 10 |
| Aug 11, 2026 | 9.48 | 9.60 | 9.46 | 9.55 | 9.55 | 0.12% | 221 |
| Aug 10, 2026 | 9.65 | 9.68 | 9.54 | 9.54 | 9.54 | -1.33% | 83 |
| Aug 7, 2026 | 9.68 | 9.68 | 9.63 | 9.66 | 9.66 | -0.06% | 1,108 |
| Aug 6, 2026 | 9.74 | 9.78 | 9.67 | 9.67 | 9.67 | -0.76% | 747 |
| Aug 5, 2026 | 9.65 | 9.75 | 9.64 | 9.74 | 9.74 | 1.65% | 5,770 |
| Aug 4, 2026 | 9.51 | 9.59 | 9.49 | 9.59 | 9.59 | 0.48% | 89 |
| Aug 3, 2026 | 9.49 | 9.57 | 9.49 | 9.54 | 9.54 | 1.83% | 2,885 |
| Jul 31, 2026 | 9.46 | 9.47 | 9.37 | 9.37 | 9.37 | -0.39% | 1,429 |
| Jul 30, 2026 | 9.48 | 9.53 | 9.41 | 9.41 | 9.41 | -1.47% | 126 |
| Jul 29, 2026 | 9.66 | 9.66 | 9.54 | 9.55 | 9.55 | -0.23% | 1,420 |
| Jul 28, 2026 | 9.44 | 9.57 | 9.39 | 9.57 | 9.57 | 2.65% | 569 |
| Jul 27, 2026 | 9.29 | 9.36 | 9.29 | 9.32 | 9.32 | 1.25% | 28,430 |
| Jul 24, 2026 | 8.95 | 9.21 | 8.95 | 9.21 | 9.21 | 3.75% | 57 |
| Jul 23, 2026 | 9.03 | 9.03 | 8.87 | 8.87 | 8.87 | -2.77% | 370 |
| Jul 22, 2026 | 9.11 | 9.13 | 9.08 | 9.13 | 9.13 | -0.31% | 1,731 |
| Jul 21, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | -0.21% | 669 |
| Jul 20, 2026 | 9.12 | 9.17 | 9.10 | 9.17 | 9.17 | -0.07% | 11,649 |
| Jul 17, 2026 | 9.25 | 9.25 | 9.17 | 9.18 | 9.18 | -1.63% | 1,637 |
| Jul 16, 2026 | 9.30 | 9.33 | 9.26 | 9.33 | 9.33 | -0.33% | 1,030 |
| Jul 15, 2026 | 9.22 | 9.37 | 9.22 | 9.36 | 9.36 | 1.16% | 28 |