iShares Growth Portfolio UCITS ETF (ETR:MAGR)
Germany · Delayed Price · Currency is EUR 6.94
-0.14 (-1.99%)
Aug 1, 2025, 5:36 PM CET
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.04 | 7.04 | 6.94 | 6.94 | 6.94 | -1.98% | 24,590 |
| Jul 31, 2025 | 7.10 | 7.13 | 7.07 | 7.08 | 7.08 | 0.14% | 7,810 |
| Jul 30, 2025 | 7.05 | 7.09 | 7.05 | 7.07 | 7.07 | - | 9,302 |
| Jul 29, 2025 | 7.08 | 7.10 | 7.07 | 7.07 | 7.07 | 0.14% | 40,779 |
| Jul 28, 2025 | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | 0.43% | 27,410 |
| Jul 25, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 0.29% | 961 |
| Jul 24, 2025 | 7.01 | 7.03 | 7.00 | 7.01 | 7.01 | 0.14% | 3,110 |
| Jul 23, 2025 | 7.00 | 7.01 | 6.99 | 7.00 | 7.00 | 0.72% | 2,221 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | 12,182 |
| Jul 21, 2025 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 0.29% | 4,940 |
| Jul 18, 2025 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | -0.14% | 55,323 |
| Jul 17, 2025 | 6.95 | 6.98 | 6.94 | 6.97 | 6.97 | 1.31% | 31,054 |
| Jul 16, 2025 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | -1.01% | 29,030 |
| Jul 15, 2025 | 6.96 | 6.96 | 6.94 | 6.95 | 6.95 | 0.43% | 23,994 |
| Jul 14, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | - | 11,350 |
| Jul 11, 2025 | 6.93 | 6.93 | 6.90 | 6.92 | 6.92 | -0.29% | 9,330 |
| Jul 10, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 0.29% | 22,662 |
| Jul 9, 2025 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | 0.14% | 6,783 |
| Jul 8, 2025 | 6.91 | 6.92 | 6.90 | 6.91 | 6.91 | - | 22,260 |
| Jul 7, 2025 | 6.93 | 6.93 | 6.90 | 6.91 | 6.91 | 0.14% | 6,913 |
| Jul 4, 2025 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | -0.58% | 5,704 |
| Jul 3, 2025 | 6.91 | 6.94 | 6.90 | 6.94 | 6.94 | 0.87% | 34,297 |
| Jul 2, 2025 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | 0.58% | 10,063 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.44% | 33,751 |
| Jun 30, 2025 | 6.87 | 6.90 | 6.87 | 6.87 | 6.87 | -0.15% | 5,505 |
| Jun 27, 2025 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | 0.73% | 6,215 |
| Jun 26, 2025 | 6.84 | 6.84 | 6.81 | 6.83 | 6.83 | 0.15% | 3,233 |
| Jun 25, 2025 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.15% | 3,555 |
| Jun 24, 2025 | 6.82 | 6.84 | 6.82 | 6.83 | 6.83 | 1.19% | 12,063 |
| Jun 23, 2025 | 6.72 | 6.76 | 6.72 | 6.75 | 6.75 | -0.15% | 1,550 |
| Jun 20, 2025 | 6.79 | 6.79 | 6.73 | 6.76 | 6.76 | 0.60% | 4,596 |
| Jun 19, 2025 | 6.79 | 6.79 | 6.71 | 6.72 | 6.72 | -0.88% | 3,777 |
| Jun 18, 2025 | 6.78 | 6.80 | 6.75 | 6.78 | 6.78 | -0.15% | 3,374 |
| Jun 17, 2025 | 6.79 | 6.79 | 6.76 | 6.79 | 6.79 | -0.44% | 1,358 |
| Jun 16, 2025 | 6.79 | 6.82 | 6.77 | 6.82 | 6.82 | 0.74% | 23,944 |
| Jun 13, 2025 | 6.76 | 6.80 | 6.75 | 6.77 | 6.77 | -0.73% | 11,156 |
| Jun 12, 2025 | 6.86 | 6.86 | 6.78 | 6.82 | 6.82 | -0.87% | 3,044 |
| Jun 11, 2025 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | 0.29% | 5,566 |
| Jun 10, 2025 | 6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 0.15% | 8,340 |
| Jun 9, 2025 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | - | 1,206 |
| Jun 6, 2025 | 6.82 | 6.86 | 6.82 | 6.85 | 6.85 | 0.15% | 1,339 |
| Jun 5, 2025 | 6.80 | 6.85 | 6.79 | 6.84 | 6.84 | 0.29% | 2,250 |
| Jun 4, 2025 | 6.83 | 6.83 | 6.81 | 6.82 | 6.82 | 0.59% | 6,562 |
| Jun 3, 2025 | 6.77 | 6.80 | 6.74 | 6.78 | 6.78 | 0.59% | 2,117 |
| Jun 2, 2025 | 6.75 | 6.75 | 6.72 | 6.74 | 6.74 | - | 15,771 |
| May 30, 2025 | 6.77 | 6.78 | 6.74 | 6.74 | 6.74 | -0.30% | 4,612 |
| May 29, 2025 | 6.84 | 6.85 | 6.76 | 6.76 | 6.76 | -0.15% | 2,677 |
| May 28, 2025 | 6.79 | 6.79 | 6.75 | 6.77 | 6.77 | 0.15% | 36,326 |
| May 27, 2025 | 6.74 | 6.77 | 6.74 | 6.76 | 6.76 | 0.30% | 8,595 |
| May 26, 2025 | 6.75 | 6.75 | 6.72 | 6.74 | 6.74 | 1.05% | 1,216 |