Skip to main content
logo
Avantis Global Small Cap Value UCITS ETF (ETR:AVWS)
Germany flag Germany · Delayed Price · Currency is EUR
25.21
-0.04 (-0.16%)
Sep 23, 2026, 2:44 PM CET

ETR:AVWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.2725.2725.2125.24--0.04%13,481
Sep 22, 202625.1825.4025.1125.2525.250.28%116,384
Sep 21, 202625.2825.4025.1325.1825.180.20%124,164
Sep 18, 202625.2925.2925.0825.1325.13-1.08%124,600
Sep 17, 202625.4325.6625.3325.4025.400.28%156,993
Sep 16, 202625.3625.3925.2725.3325.330.42%76,368
Sep 15, 202625.2225.3825.1025.2325.23-0.22%55,053
Sep 14, 202625.3725.4225.2425.2825.28-0.02%143,189
Sep 11, 202625.2525.4125.1825.2925.290.80%45,721
Sep 10, 202625.3025.3325.0425.0925.09-0.79%131,148
Sep 9, 202625.4625.4825.2525.2925.29-1.00%69,184
Sep 8, 202625.5725.7025.5025.5425.54-0.18%54,341
Sep 7, 202625.7125.7325.5925.5925.59-0.25%62,503
Sep 4, 202625.5725.6625.5025.6525.650.04%79,248
Sep 3, 202625.5025.6925.4725.6425.640.65%54,159
Sep 2, 202625.2725.5225.1725.4825.480.59%73,383
Sep 1, 202625.4425.4525.2725.3325.330.12%56,325
Aug 31, 202625.5125.5325.3025.3025.30-0.86%55,058
Aug 28, 202625.4825.5825.4425.5225.520.61%47,803
Aug 27, 202625.3225.3625.2425.3625.360.10%34,111
Aug 26, 202625.2925.4225.2525.3425.340.36%41,233
Aug 25, 202625.3525.3925.1925.2525.25-0.22%60,281
Aug 24, 202625.3725.4225.2925.3025.30-0.24%116,652
Aug 21, 202625.2325.4825.2225.3625.360.63%47,667
Aug 20, 202625.3325.3525.1525.2025.20-0.94%103,185
Aug 19, 202625.4225.5525.3825.4425.44-0.49%51,056
Aug 18, 202625.7425.8325.5325.5725.57-0.53%69,197
Aug 17, 202625.7925.8625.6825.7025.70-0.19%63,364
Aug 14, 202625.7525.8525.6925.7525.750.10%68,033
Aug 13, 202625.7525.7925.6925.7325.730.39%43,590
Aug 12, 202625.6625.7125.5725.6325.630.06%74,326
Aug 11, 202625.5825.7325.5425.6125.610.04%79,749
Aug 10, 202625.4925.6025.4525.6025.600.39%148,415
Aug 7, 202625.4025.5125.3625.5025.50-0.08%36,393
Aug 6, 202625.5525.6025.4725.5225.520.04%37,142
Aug 5, 202625.6825.8625.5125.5125.51-0.10%60,445
Aug 4, 202625.4025.5425.3325.5425.540.83%63,703
Aug 3, 202625.1225.3525.1025.3325.331.28%98,215
Jul 31, 202625.1125.1924.9025.0125.010.34%54,935
Jul 30, 202625.0825.1924.8524.9224.92-1.03%55,582
Jul 29, 202625.4025.4225.1425.1825.18-0.43%33,867
Jul 28, 202625.2325.3425.1925.2925.290.26%41,922
Jul 27, 202625.3925.4525.2225.2325.23-0.41%58,275
Jul 24, 202625.1225.3325.1225.3325.331.04%39,155
Jul 23, 202625.2725.3525.0625.0725.07-0.99%34,433
Jul 22, 202625.2425.4225.2425.3225.320.58%41,473
Jul 21, 202625.0825.2025.0325.1825.180.38%85,115
Jul 20, 202625.0525.2324.9925.0825.080.32%64,068
Jul 17, 202625.0325.2024.9625.0025.00-1.03%72,645
Jul 16, 202624.9525.2624.8525.2625.260.92%34,896