Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 1.881
-0.002 (-0.11%)
Apr 16, 2026, 5:35 PM CET
ETR:GRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.11% | 3,000 |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.21% | - |
| Apr 14, 2026 | 1.83 | 1.91 | 1.83 | 1.88 | 1.88 | 2.40% | 3,000 |
| Apr 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | - |
| Apr 10, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.83 | 0.27% | 500 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.92% | - |
| Apr 8, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.76% | - |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 1.56% | - |
| Apr 2, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.24% | - |
| Mar 31, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.69 | 2.73% | - |
| Mar 30, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.37% | - |
| Mar 27, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.30% | - |
| Mar 26, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.69 | 0.12% | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Mar 24, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.74% | - |
| Mar 23, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.83% | 6,043 |
| Mar 20, 2026 | 1.71 | 1.75 | 1.66 | 1.70 | 1.70 | -0.59% | 1,100 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -3.83% | 1,030 |
| Mar 18, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.62% | - |
| Mar 17, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.76 | -0.73% | - |
| Mar 16, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.79% | 303 |
| Mar 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.40% | - |
| Mar 12, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.44% | - |
| Mar 11, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 0.11% | 5 |
| Mar 10, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.05% | 28,500 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.65% | - |
| Mar 6, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -1.84% | 373 |
| 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% | - |