Abrdn III ICAV - Abrdn Future Raw Materials UCITS ETF (ETR:ARAW)
Germany · Delayed Price · Currency is EUR 2.057
+0.024 (1.21%)
At close: Sep 22, 2026
ETR:ARAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 1.21% | 165 |
| Sep 21, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | 1.04% | 3,350 |
| Sep 18, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.35% | 6,225 |
| Sep 17, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.28% | 1,103 |
| Sep 16, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 1.23% | 2,781 |
| Sep 15, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -1.58% | 341 |
| Sep 14, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -2.98% | 56,998 |
| Sep 11, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -2.04% | 31,504 |
| Sep 10, 2026 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -3.73% | 77,515 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.68% | 7,987 |
| Sep 8, 2026 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 2.85% | 28,168 |
| Sep 7, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.67% | 2,086 |
| Sep 4, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -1.06% | 7,852 |
| Sep 3, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.44% | 719 |
| Sep 2, 2026 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | -0.97% | 3,646 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.03% | 1,063 |
| Aug 31, 2026 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -1.93% | 26,531 |
| Aug 28, 2026 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | 0.18% | 12,346 |
| Aug 27, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | 0.54% | 2,445 |
| Aug 26, 2026 | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | 0.84% | 19,449 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.32% | 26,524 |
| Aug 24, 2026 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 1.39% | 37,366 |
| Aug 21, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 3.79% | 1,420 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.79% | 9,116 |
| Aug 19, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.06% | 21,000 |
| Aug 18, 2026 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | -2.00% | 6,760 |
| Aug 17, 2026 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | 1.39% | 5,438 |
| Aug 14, 2026 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.67% | 49,118 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -2.27% | 2,159 |
| Aug 12, 2026 | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | 0.35% | 112 |
| Aug 11, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -0.95% | 5,966 |
| Aug 10, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 1.57% | 4,935 |
| Aug 7, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 2.92% | 7,137 |
| Aug 6, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.12% | 1,342 |
| Aug 5, 2026 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | 3.04% | 24,065 |
| Aug 4, 2026 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 4.43% | 16,238 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.82% | 4,361 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | 0.30% | 36,788 |
| Jul 30, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.47% | 2,904 |
| Jul 29, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.78% | 280 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 1,303 |
| Jul 27, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.22% | 15,910 |
| Jul 24, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.83% | 1,672 |
| Jul 23, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -1.45% | 5,049 |
| Jul 22, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 3.38% | - |
| Jul 21, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 3.93% | 3,350 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.40% | 1,060 |
| Jul 17, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | -2.44% | 10,915 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.77% | 150 |
| Jul 15, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.48% | 700 |