Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.675
+0.016 (0.99%)
Nov 19, 2025, 5:36 PM CET
ETR:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.67 | 1.03% | - |
| Nov 18, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.36% | - |
| Nov 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Nov 13, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Nov 12, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.44% | - |
| Nov 11, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | 0.73% | - |
| Nov 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.41% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.06% | - |
| Nov 4, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.06% | - |
| Nov 3, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.10% | - |
| Oct 31, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 30, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| Oct 29, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.16% | - |
| Oct 28, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -0.36% | 303 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -0.60% | - |
| Oct 24, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.08% | 1,537 |
| Oct 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.18% | - |
| Oct 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | - |
| Oct 21, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 3.24% | 910 |
| Oct 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.68% | - |
| Oct 17, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.51% | - |
| Oct 16, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.08% | - |
| Oct 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.46% | - |
| Oct 14, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.29% | - |
| Oct 13, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.98% | 100 |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 9, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Oct 8, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.00% | - |
| Oct 7, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.18% | - |
| Oct 6, 2025 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -0.70% | 2,012 |
| Oct 3, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.70 | 0.95% | - |
| Oct 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.42% | - |
| Oct 1, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.78% | - |
| Sep 30, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.06% | - |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.47% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.18% | - |
| Sep 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.01% | - |
| Sep 22, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 0.66% | 200 |
| Sep 19, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.18% | - |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Sep 17, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.84% | - |
| Sep 16, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.12% | - |
| Sep 15, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | - |
| Sep 12, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.07% | - |
| Sep 11, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.48% | - |