Expat Greece ASE UCITS ETF (ETR:GRX)
Germany · Delayed Price · Currency is EUR 2.209
-0.002 (-0.09%)
Sep 23, 2026, 1:12 PM CET
ETR:GRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | - | -0.09% | 2,000 |
| Sep 22, 2026 | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | -0.54% | - |
| Sep 21, 2026 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | 0.61% | - |
| Sep 18, 2026 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.43% | - |
| Sep 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.25% | - |
| Sep 16, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.22 | - | - |
| Sep 15, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.22 | -0.38% | - |
| Sep 14, 2026 | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -0.11% | 2,000 |
| Sep 11, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.22% | - |
| Sep 10, 2026 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | 0.27% | 2 |
| Sep 9, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -1.07% | - |
| Sep 8, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | -0.46% | - |
| Sep 7, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.01% | - |
| Sep 4, 2026 | 2.24 | 2.27 | 2.20 | 2.24 | 2.24 | 0.65% | 500 |
| Sep 3, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 0.95% | 8 |
| Sep 2, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.19% | - |
| Sep 1, 2026 | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.51% | - |
| Aug 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.09% | - |
| Aug 28, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.95% | - |
| Aug 27, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 26, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.73% | - |
| Aug 25, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.76% | - |
| Aug 24, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.44% | - |
| Aug 21, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | - |
| Aug 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.19% | - |
| Aug 19, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.53% | - |
| Aug 18, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.62% | - |
| Aug 17, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.05% | - |
| Aug 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.39% | - |
| Aug 13, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.09% | - |
| Aug 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.07% | - |
| Aug 11, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.02% | - |
| Aug 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.03% | - |
| Aug 7, 2026 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 0.81% | 3,953 |
| Aug 6, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.80% | 23 |
| Aug 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.60% | - |
| Aug 4, 2026 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.51% | - |
| Aug 3, 2026 | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | -0.07% | 8,782 |
| Jul 31, 2026 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.67% | 15,002 |
| Jul 30, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.37% | - |
| Jul 29, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 2.51% | - |
| Jul 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.40% | - |
| Jul 27, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.30% | - |
| Jul 24, 2026 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 1.92% | 200 |
| Jul 23, 2026 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -3.12% | 421 |
| Jul 22, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 1.97% | - |
| Jul 21, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.55% | - |
| Jul 20, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | -0.20% | - |
| Jul 17, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.05% | - |
| Jul 16, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.17% | - |