Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.668
-0.009 (-0.51%)
Sep 5, 2025, 5:36 PM CET
ETR:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 4 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 4 |
| Sep 3, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 1,697 |
| Sep 2, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 500 |
| Sep 1, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 999 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 2,855 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 18 |
| Aug 27, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 18 |
| Aug 26, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 18 |
| Aug 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 18 |
| Aug 22, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 18 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 18 |
| Aug 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 18 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 18 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | 18 |
| Aug 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | - | 4 |
| Aug 13, 2025 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | -0.56% | 1,157 |
| Aug 12, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.72% | 959 |
| Aug 11, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 7 |
| Aug 8, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 4,608 |
| Aug 7, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 318 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,013 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 1,013 |
| Aug 4, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 1,013 |
| 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 |