Expat Romania BET - BK UCITS ETF (ETR:ROX)
Germany · Delayed Price · Currency is EUR 3.692
-0.050 (-1.34%)
Sep 23, 2026, 5:36 PM CET
ETR:ROX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.74 | 3.76 | 3.69 | 3.69 | - | -1.32% | 360 |
| Sep 22, 2026 | 3.72 | 3.81 | 3.68 | 3.74 | 3.74 | -0.01% | 578 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -2.63% | 398 |
| Sep 18, 2026 | 3.82 | 3.86 | 3.71 | 3.84 | 3.84 | 4.26% | 536 |
| Sep 17, 2026 | 3.64 | 3.71 | 3.62 | 3.69 | 3.69 | -0.11% | 19,102 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.68 | 3.69 | 3.69 | -3.81% | 1,364 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.54% | 1,727 |
| Sep 14, 2026 | 3.84 | 3.91 | 3.80 | 3.86 | 3.86 | -0.61% | 35,738 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.89% | 4,522 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.76% | 678 |
| Sep 9, 2026 | 4.00 | 4.06 | 3.95 | 3.95 | 3.95 | -1.21% | 1,883 |
| Sep 8, 2026 | 4.00 | 4.03 | 3.93 | 3.99 | 3.99 | 0.23% | 1,635 |
| Sep 7, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -2.10% | 3,600 |
| Sep 4, 2026 | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | 0.62% | 1,190 |
| Sep 3, 2026 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -0.76% | 5,619 |
| Sep 2, 2026 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | 1.86% | 75 |
| Sep 1, 2026 | 3.93 | 4.07 | 3.93 | 4.00 | 4.00 | 0.39% | 294 |
| Aug 31, 2026 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -3.61% | 2,202 |
| Aug 28, 2026 | 4.10 | 4.17 | 4.10 | 4.14 | 4.14 | -0.33% | 700 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -1.04% | 1,350 |
| Aug 26, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -1.18% | - |
| Aug 25, 2026 | 4.30 | 4.31 | 4.24 | 4.24 | 4.24 | 0.09% | 12,624 |
| Aug 24, 2026 | 4.27 | 4.34 | 4.18 | 4.24 | 4.24 | 0.55% | 15,160 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | -1.62% | 825 |
| Aug 20, 2026 | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | 0.33% | 230 |
| Aug 19, 2026 | 4.30 | 4.33 | 4.27 | 4.27 | 4.27 | 0.66% | 1,650 |
| Aug 18, 2026 | 4.30 | 4.30 | 4.15 | 4.24 | 4.24 | 0.53% | 247 |
| Aug 17, 2026 | 4.14 | 4.29 | 4.12 | 4.22 | 4.22 | 0.61% | 16,124 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | -1.17% | 3,061 |
| Aug 13, 2026 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 1.68% | 4,399 |
| Aug 12, 2026 | 4.31 | 4.40 | 4.18 | 4.18 | 4.18 | -1.30% | 3,326 |
| Aug 11, 2026 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | 0.57% | 4,743 |
| Aug 10, 2026 | 4.26 | 4.27 | 4.21 | 4.21 | 4.21 | 0.30% | 930 |
| Aug 7, 2026 | 4.18 | 4.25 | 4.15 | 4.19 | 4.19 | 1.66% | 10,678 |
| Aug 6, 2026 | 4.31 | 4.31 | 4.13 | 4.13 | 4.13 | -3.67% | 247 |
| Aug 5, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | 0.55% | 47 |
| Aug 4, 2026 | 4.29 | 4.37 | 4.26 | 4.26 | 4.26 | -1.56% | 80 |
| Aug 3, 2026 | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | 2.02% | - |
| Jul 31, 2026 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.35% | 55 |
| Jul 30, 2026 | 4.27 | 4.29 | 4.22 | 4.26 | 4.26 | -0.27% | 7,749 |
| Jul 29, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | 0.36% | 75 |
| Jul 28, 2026 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | 0.05% | 779 |
| Jul 27, 2026 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -0.36% | 969 |
| Jul 24, 2026 | 4.30 | 4.35 | 4.27 | 4.27 | 4.27 | -0.29% | 167 |
| Jul 23, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 4.28 | -1.56% | 3,281 |
| Jul 22, 2026 | 4.24 | 4.37 | 4.24 | 4.35 | 4.35 | 3.95% | 9,744 |
| Jul 21, 2026 | 4.05 | 4.21 | 4.05 | 4.18 | 4.18 | 1.75% | 4,410 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -0.27% | 9,435 |
| Jul 17, 2026 | 4.11 | 4.19 | 4.06 | 4.12 | 4.12 | 0.46% | 3,746 |
| Jul 16, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 0.81% | 1,848 |