Ab Sicav I - Global Disruptors Portfolio (ETR:FWD)
Germany · Delayed Price · Currency is EUR 12.54
+0.14 (1.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.45 | 12.54 | 12.45 | 12.54 | 12.54 | 1.16% | - |
| Sep 21, 2026 | 12.23 | 12.40 | 12.23 | 12.40 | 12.40 | 2.94% | - |
| Sep 18, 2026 | 12.13 | 12.13 | 12.04 | 12.04 | 12.04 | -0.17% | - |
| Sep 17, 2026 | 11.95 | 12.06 | 11.95 | 12.06 | 12.06 | 1.40% | - |
| Sep 16, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | 1.55% | - |
| Sep 15, 2026 | 11.70 | 11.74 | 11.70 | 11.71 | 11.71 | 0.09% | - |
| Sep 14, 2026 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -1.93% | - |
| Sep 11, 2026 | 11.84 | 11.93 | 11.84 | 11.93 | 11.93 | 0.93% | - |
| Sep 10, 2026 | 11.97 | 11.97 | 11.82 | 11.82 | 11.82 | -1.20% | - |
| Sep 9, 2026 | 12.03 | 12.03 | 11.95 | 11.97 | 11.97 | -0.88% | - |
| Sep 8, 2026 | 12.01 | 12.07 | 12.01 | 12.07 | 12.07 | 0.43% | - |
| Sep 7, 2026 | 12.06 | 12.06 | 12.02 | 12.02 | 12.02 | 0.70% | - |
| Sep 4, 2026 | 11.90 | 11.95 | 11.90 | 11.94 | 11.94 | 0.71% | - |
| Sep 3, 2026 | 11.76 | 11.85 | 11.76 | 11.85 | 11.85 | 0.85% | - |
| Sep 2, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | -0.49% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 11.81 | 11.81 | 11.81 | -0.89% | - |
| Aug 31, 2026 | 11.99 | 11.99 | 11.92 | 11.92 | 11.92 | -1.63% | 620 |
| Aug 28, 2026 | 12.10 | 12.13 | 12.09 | 12.12 | 12.12 | 0.26% | 44 |
| Aug 27, 2026 | 12.10 | 12.16 | 12.08 | 12.08 | 12.08 | 1.02% | 20 |
| Aug 26, 2026 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | 0.27% | - |
| Aug 25, 2026 | 11.92 | 11.95 | 11.92 | 11.93 | 11.93 | 1.02% | - |
| Aug 24, 2026 | 11.91 | 11.91 | 11.81 | 11.81 | 11.81 | -1.60% | - |
| Aug 21, 2026 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | 0.12% | 20 |
| Aug 20, 2026 | 12.09 | 12.09 | 11.99 | 11.99 | 11.99 | -0.83% | 1 |
| Aug 19, 2026 | 12.24 | 12.30 | 12.09 | 12.09 | 12.09 | -1.61% | 45 |
| Aug 18, 2026 | 12.58 | 12.58 | 12.29 | 12.29 | 12.29 | -3.85% | - |
| Aug 17, 2026 | 12.71 | 12.78 | 12.68 | 12.78 | 12.78 | 1.44% | 3,280 |
| Aug 14, 2026 | 12.69 | 12.72 | 12.60 | 12.60 | 12.60 | -1.47% | - |
| Aug 13, 2026 | 12.69 | 12.78 | 12.68 | 12.78 | 12.78 | 1.20% | 1,562 |
| Aug 12, 2026 | 12.46 | 12.63 | 12.46 | 12.63 | 12.63 | 1.85% | - |
| Aug 11, 2026 | 12.36 | 12.42 | 12.36 | 12.40 | 12.40 | 0.16% | - |
| Aug 10, 2026 | 12.43 | 12.43 | 12.38 | 12.38 | 12.38 | 0.15% | 1 |
| Aug 7, 2026 | 12.30 | 12.38 | 12.30 | 12.36 | 12.36 | -0.08% | 243 |
| Aug 6, 2026 | 12.22 | 12.37 | 12.19 | 12.37 | 12.37 | -0.15% | - |
| Aug 5, 2026 | 12.47 | 12.47 | 12.39 | 12.39 | 12.39 | 0.29% | - |
| Aug 4, 2026 | 12.10 | 12.36 | 12.10 | 12.36 | 12.36 | 3.95% | - |
| Aug 3, 2026 | 11.86 | 11.89 | 11.77 | 11.89 | 11.89 | 1.19% | - |
| Jul 31, 2026 | 11.83 | 11.95 | 11.75 | 11.75 | 11.75 | 1.86% | - |
| Jul 30, 2026 | 11.24 | 11.53 | 11.24 | 11.53 | 11.53 | 1.84% | - |
| Jul 29, 2026 | 11.50 | 11.57 | 11.32 | 11.32 | 11.32 | -2.11% | - |
| Jul 28, 2026 | 11.75 | 11.75 | 11.57 | 11.57 | 11.57 | -2.13% | - |
| Jul 27, 2026 | 12.27 | 12.29 | 11.82 | 11.82 | 11.82 | -3.37% | - |
| Jul 24, 2026 | 12.33 | 12.37 | 12.23 | 12.23 | 12.23 | -0.31% | - |
| Jul 23, 2026 | 12.40 | 12.42 | 12.27 | 12.27 | 12.27 | -1.86% | - |
| Jul 22, 2026 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 0.56% | - |
| Jul 21, 2026 | 12.25 | 12.43 | 12.25 | 12.43 | 12.43 | 2.29% | - |
| Jul 20, 2026 | 12.04 | 12.16 | 12.04 | 12.15 | 12.15 | 1.52% | - |
| Jul 17, 2026 | 11.89 | 11.97 | 11.80 | 11.97 | 11.97 | -2.65% | 4,136 |
| Jul 16, 2026 | 12.49 | 12.49 | 12.28 | 12.30 | 12.30 | -1.88% | 834 |
| Jul 15, 2026 | 12.91 | 12.91 | 12.53 | 12.53 | 12.53 | -2.19% | - |