Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.791
+0.014 (0.81%)
Mar 5, 2026, 5:35 PM CET
ETR:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 0.84% | - |
| Mar 4, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.56% | 735 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.71 | -5.92% | - |
| Mar 2, 2026 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -3.75% | 156 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.21% | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.59% | - |
| Feb 25, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.05% | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -1.21% | - |
| Feb 18, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.04% | 6,065 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Feb 16, 2026 | 1.90 | 1.92 | 1.86 | 1.90 | 1.89 | -0.37% | 607 |
| Feb 13, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.96% | - |
| Feb 12, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.34% | 1,026 |
| Feb 11, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | 0.05% | 25 |
| Feb 10, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | 0.68% | 6,344 |
| Feb 9, 2026 | 1.96 | 1.99 | 1.92 | 1.92 | 1.92 | -2.14% | 37 |
| Feb 6, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.81% | 2,888 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Feb 4, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.91% | - |
| Feb 3, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.65% | - |
| Feb 2, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 0.41% | 47 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.93% | - |
| Jan 29, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.18% | - |
| Jan 28, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.51% | - |
| Jan 27, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.16% | 1 |
| Jan 26, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.42% | - |
| Jan 23, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.66% | - |
| Jan 22, 2026 | 1.76 | 1.88 | 1.76 | 1.87 | 1.87 | 2.18% | - |
| Jan 21, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.87% | - |
| Jan 20, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.12% | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.27% | 1,598 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.25% | - |
| Jan 15, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jan 14, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.20% | - |
| Jan 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Jan 12, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.44% | - |
| Jan 9, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.50% | - |
| Jan 8, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.77% | 500 |
| Jan 7, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.23% | - |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 5, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.11% | - |
| Jan 2, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.74% | - |
| Dec 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.11% | - |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.98% | - |
| Dec 23, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.08% | - |
| Dec 22, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.86% | - |
| Dec 19, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |