Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.658
+0.018 (1.12%)
Oct 29, 2025, 5:36 PM CET
ETR:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 303 |
| Oct 28, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 303 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 1,537 |
| Oct 24, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 1,537 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 910 |
| Oct 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | 910 |
| Oct 21, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 910 |
| Oct 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 100 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 100 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 100 |
| Oct 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 100 |
| Oct 14, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | 100 |
| Oct 13, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 100 |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 2,012 |
| Oct 9, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 2,012 |
| Oct 8, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 2,012 |
| Oct 7, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 2,012 |
| Oct 6, 2025 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 2,012 |
| Oct 3, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 200 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 200 |
| Oct 1, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 200 |
| Sep 30, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 200 |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 200 |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 200 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 200 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 200 |
| Sep 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 200 |
| Sep 22, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 200 |
| Sep 19, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 4 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4 |
| Sep 17, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 4 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 4 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 4 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 4 |
| Sep 11, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 4 |
| Sep 10, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 4 |
| Sep 9, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 4 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 4 |
| 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 |