HANETF ICAV - Making Europe Great Again UCITS ETF (ETR:8GRT)
Germany · Delayed Price · Currency is EUR 9.93
-0.00 (-0.02%)
At close: Sep 22, 2026
ETR:8GRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.02% | 53 |
| Sep 21, 2026 | 9.91 | 9.95 | 9.87 | 9.93 | 9.93 | 0.64% | 4,650 |
| Sep 18, 2026 | 9.91 | 9.92 | 9.84 | 9.87 | 9.87 | -0.65% | 49,896 |
| Sep 17, 2026 | 9.94 | 9.95 | 9.92 | 9.93 | 9.93 | 0.23% | 12,152 |
| Sep 16, 2026 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 0.62% | 3,964 |
| Sep 15, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.91% | 533 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.73 | 9.76 | 9.76 | -0.72% | 2,821 |
| Sep 11, 2026 | 9.83 | 9.83 | 9.79 | 9.83 | 9.83 | -0.01% | 14,491 |
| Sep 10, 2026 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | -0.13% | - |
| Sep 9, 2026 | 9.93 | 9.93 | 9.84 | 9.84 | 9.84 | -1.27% | 1,962 |
| Sep 8, 2026 | 9.92 | 9.97 | 9.90 | 9.97 | 9.97 | 0.75% | 58 |
| Sep 7, 2026 | 9.93 | 9.94 | 9.90 | 9.90 | 9.90 | 0.07% | 12 |
| Sep 4, 2026 | 9.90 | 9.93 | 9.87 | 9.89 | 9.89 | -0.12% | 6,062 |
| Sep 3, 2026 | 9.87 | 9.90 | 9.86 | 9.90 | 9.90 | -0.22% | 169 |
| Sep 2, 2026 | 9.98 | 9.98 | 9.90 | 9.92 | 9.92 | -0.47% | 911 |
| Sep 1, 2026 | 10.02 | 10.06 | 9.96 | 9.97 | 9.97 | -0.61% | 2,747 |
| Aug 31, 2026 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | -0.38% | 5,036 |
| Aug 28, 2026 | 10.17 | 10.17 | 10.07 | 10.07 | 10.07 | -0.30% | 679 |
| Aug 27, 2026 | 10.18 | 10.18 | 10.10 | 10.10 | 10.10 | -0.84% | 76 |
| Aug 26, 2026 | 10.19 | 10.23 | 10.18 | 10.18 | 10.18 | -0.08% | 1,295 |
| Aug 25, 2026 | 10.22 | 10.25 | 10.19 | 10.19 | 10.19 | 0.14% | 19 |
| Aug 24, 2026 | 10.25 | 10.26 | 10.18 | 10.18 | 10.18 | -0.74% | 250 |
| Aug 21, 2026 | 10.24 | 10.30 | 10.24 | 10.25 | 10.25 | -0.14% | - |
| Aug 20, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.12% | 1 |
| Aug 19, 2026 | 10.34 | 10.39 | 10.28 | 10.28 | 10.28 | -0.12% | 324 |
| Aug 18, 2026 | 10.37 | 10.37 | 10.29 | 10.29 | 10.29 | -0.79% | 230 |
| Aug 17, 2026 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.17% | 318 |
| Aug 14, 2026 | 10.38 | 10.52 | 10.38 | 10.39 | 10.39 | 0.62% | 11,758 |
| Aug 13, 2026 | 10.38 | 10.40 | 10.33 | 10.33 | 10.33 | -0.06% | 1,107 |
| Aug 12, 2026 | 10.31 | 10.35 | 10.31 | 10.33 | 10.33 | 0.68% | 7,394 |
| Aug 11, 2026 | 10.31 | 10.31 | 10.26 | 10.26 | 10.26 | 0.21% | 39 |
| Aug 10, 2026 | 10.24 | 10.25 | 10.21 | 10.24 | 10.24 | 0.35% | 32 |
| Aug 7, 2026 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | 0.10% | - |
| Aug 6, 2026 | 10.19 | 10.23 | 10.19 | 10.20 | 10.20 | 0.06% | 3 |
| Aug 5, 2026 | 10.29 | 10.33 | 10.19 | 10.19 | 10.19 | -0.43% | 146 |
| Aug 4, 2026 | 10.29 | 10.33 | 10.23 | 10.23 | 10.23 | 0.31% | 290 |
| Aug 3, 2026 | 10.18 | 10.20 | 10.12 | 10.20 | 10.20 | 0.55% | 2,155 |
| Jul 31, 2026 | 10.17 | 10.22 | 10.15 | 10.15 | 10.15 | -0.26% | 510 |
| Jul 30, 2026 | 10.11 | 10.18 | 10.11 | 10.17 | 10.17 | 1.07% | 1,282 |
| Jul 29, 2026 | 10.08 | 10.09 | 10.04 | 10.06 | 10.06 | 0.16% | 254 |
| Jul 28, 2026 | 10.05 | 10.12 | 10.04 | 10.05 | 10.05 | 0.22% | 5,262 |
| Jul 27, 2026 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | -0.38% | 391 |
| Jul 24, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | -0.04% | 175 |
| Jul 23, 2026 | 10.08 | 10.11 | 10.07 | 10.07 | 10.07 | 0.52% | 2,088 |
| Jul 22, 2026 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 0.73% | - |
| Jul 21, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.62% | - |
| Jul 20, 2026 | 9.93 | 9.93 | 9.87 | 9.88 | 9.88 | -0.09% | 1,236 |
| Jul 17, 2026 | 9.79 | 9.89 | 9.78 | 9.89 | 9.89 | 1.08% | 535 |
| Jul 16, 2026 | 9.81 | 9.81 | 9.69 | 9.79 | 9.79 | -0.40% | 603 |
| Jul 15, 2026 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | -0.08% | 3 |