Hanetf II Icav - Defiance Photonics UCITS ETF (ETR:EUVL)
Germany · Delayed Price · Currency is EUR 6.83
-0.15 (-2.11%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.84 | 6.90 | 6.77 | 6.83 | 6.83 | -2.11% | 13,830 |
| Sep 21, 2026 | 6.81 | 6.97 | 6.76 | 6.97 | 6.97 | 5.60% | 8,826 |
| Sep 18, 2026 | 6.63 | 6.69 | 6.60 | 6.60 | 6.60 | 1.04% | 2,374 |
| Sep 17, 2026 | 6.50 | 6.69 | 6.50 | 6.54 | 6.54 | 2.16% | 20,132 |
| Sep 16, 2026 | 6.27 | 6.43 | 6.24 | 6.40 | 6.40 | 3.44% | 7,920 |
| Sep 15, 2026 | 6.14 | 6.21 | 6.08 | 6.18 | 6.18 | -0.53% | 11,938 |
| Sep 14, 2026 | 6.44 | 6.44 | 6.22 | 6.22 | 6.22 | -7.15% | 55,957 |
| Sep 11, 2026 | 6.63 | 6.71 | 6.57 | 6.70 | 6.70 | 0.69% | 6,109 |
| Sep 10, 2026 | 6.81 | 6.81 | 6.59 | 6.65 | 6.65 | -1.85% | 5,942 |
| Sep 9, 2026 | 6.77 | 6.83 | 6.58 | 6.78 | 6.78 | 0.36% | 8,210 |
| Sep 8, 2026 | 6.54 | 6.80 | 6.47 | 6.75 | 6.75 | 4.18% | 2,719 |
| Sep 7, 2026 | 6.49 | 6.50 | 6.45 | 6.48 | 6.48 | 1.12% | 5,566 |
| Sep 4, 2026 | 6.20 | 6.43 | 6.20 | 6.41 | 6.41 | 4.16% | 11,962 |
| Sep 3, 2026 | 6.20 | 6.27 | 6.00 | 6.15 | 6.15 | -1.85% | 7,689 |
| Sep 2, 2026 | 6.31 | 6.31 | 6.20 | 6.27 | 6.27 | -1.04% | 9,875 |
| Sep 1, 2026 | 6.50 | 6.50 | 6.22 | 6.33 | 6.33 | -0.74% | 13,635 |
| Aug 31, 2026 | 6.47 | 6.49 | 6.38 | 6.38 | 6.38 | -1.68% | 4,419 |
| Aug 28, 2026 | 6.58 | 6.61 | 6.49 | 6.49 | 6.49 | -2.38% | 19,368 |
| Aug 27, 2026 | 6.84 | 6.92 | 6.62 | 6.65 | 6.65 | 1.54% | 24,128 |
| Aug 26, 2026 | 6.47 | 6.55 | 6.41 | 6.55 | 6.55 | 0.34% | 4,412 |
| Aug 25, 2026 | 6.43 | 6.53 | 6.36 | 6.53 | 6.53 | 3.77% | 18,153 |
| Aug 24, 2026 | 6.33 | 6.35 | 6.12 | 6.29 | 6.29 | -2.93% | 14,909 |
| Aug 21, 2026 | 6.69 | 6.74 | 6.44 | 6.48 | 6.48 | -0.93% | 19,849 |
| Aug 20, 2026 | 6.65 | 6.65 | 6.42 | 6.54 | 6.54 | -2.17% | 49,051 |
| Aug 19, 2026 | 6.75 | 6.98 | 6.56 | 6.68 | 6.68 | -2.51% | 55,951 |
| Aug 18, 2026 | 7.40 | 7.40 | 6.80 | 6.86 | 6.86 | -11.04% | 47,519 |
| Aug 17, 2026 | 7.47 | 7.73 | 7.42 | 7.71 | 7.71 | 6.48% | 23,780 |
| Aug 14, 2026 | 7.19 | 7.33 | 7.12 | 7.24 | 7.24 | -2.08% | 21,449 |
| Aug 13, 2026 | 7.31 | 7.50 | 7.25 | 7.39 | 7.39 | -0.20% | 41,719 |
| Aug 12, 2026 | 7.15 | 7.41 | 7.07 | 7.41 | 7.41 | 8.15% | 34,887 |
| Aug 11, 2026 | 6.83 | 6.88 | 6.73 | 6.85 | 6.85 | -1.62% | 26,447 |
| Aug 10, 2026 | 7.41 | 7.50 | 6.90 | 6.96 | 6.96 | -4.28% | 64,303 |
| Aug 7, 2026 | 7.16 | 7.32 | 7.14 | 7.27 | 7.27 | 2.62% | 31,476 |
| Aug 6, 2026 | 6.91 | 7.20 | 6.81 | 7.09 | 7.09 | 0.95% | 41,282 |
| Aug 5, 2026 | 7.18 | 7.48 | 6.90 | 7.02 | 7.02 | -0.47% | 26,040 |
| Aug 4, 2026 | 6.60 | 7.10 | 6.56 | 7.05 | 7.05 | 14.53% | 33,369 |
| Aug 3, 2026 | 6.08 | 6.25 | 5.99 | 6.16 | 6.16 | 3.84% | 6,853 |
| Jul 31, 2026 | 6.04 | 6.19 | 5.93 | 5.93 | 5.93 | 4.25% | 8,757 |
| Jul 30, 2026 | 5.33 | 5.78 | 5.29 | 5.69 | 5.69 | 5.08% | 15,414 |
| Jul 29, 2026 | 5.72 | 5.77 | 5.41 | 5.41 | 5.41 | -5.04% | 19,407 |
| Jul 28, 2026 | 6.09 | 6.11 | 5.58 | 5.70 | 5.70 | -6.56% | 3,327 |
| Jul 27, 2026 | 6.51 | 7.25 | 6.10 | 6.10 | 6.10 | -6.23% | 5,806 |
| Jul 24, 2026 | 6.76 | 6.86 | 6.51 | 6.51 | 6.51 | -3.76% | 1,933 |
| Jul 23, 2026 | 6.88 | 6.98 | 6.72 | 6.76 | 6.76 | -1.90% | 26,905 |
| Jul 22, 2026 | 6.82 | 6.97 | 6.77 | 6.89 | 6.89 | 0.80% | 2,581 |
| Jul 21, 2026 | 6.57 | 6.88 | 6.57 | 6.84 | 6.84 | 5.41% | 10,719 |
| Jul 20, 2026 | 6.28 | 6.52 | 6.28 | 6.48 | 6.48 | 5.06% | 4,562 |
| Jul 17, 2026 | 6.12 | 6.17 | 6.04 | 6.17 | 6.17 | -14.31% | 14,390 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 40 |
| Jul 15, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -0.57% | 80 |