Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.630
-0.021 (-1.26%)
Aug 1, 2025, 5:36 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 1,013 |
| Jul 31, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 174 |
| Jul 30, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 174 |
| Jul 29, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 174 |
| Jul 28, 2025 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 174 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 318 |
| Jul 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 318 |
| Jul 23, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 318 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 318 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 318 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 318 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 318 |
| Jul 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 318 |
| Jul 15, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 318 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 318 |
| Jul 11, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 318 |
| Jul 10, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 318 |
| Jul 9, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 318 |
| Jul 8, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 10,000 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 10,000 |
| Jul 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 210 |
| Jul 3, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 210 |
| Jul 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 210 |
| Jul 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 210 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | - | 210 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 10,000 |
| Jun 26, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 10,000 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Jun 24, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.65% | 10,000 |
| Jun 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 10,000 |
| Jun 20, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 10,000 |
| Jun 19, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 10,000 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 10,000 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 10,000 |
| Jun 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 10,000 |
| Jun 13, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 10,000 |
| Jun 12, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 10,000 |
| Jun 11, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 10,000 |
| Jun 10, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 10,000 |
| Jun 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 10,000 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 10,000 |
| Jun 5, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 10,000 |
| Jun 4, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 10,000 |
| Jun 3, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 10,000 |
| Jun 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 10,000 |
| May 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 10,000 |
| May 29, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 10,000 |
| May 28, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.65% | 10,000 |
| May 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 10,000 |
| May 23, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 10,000 |