Columbia CT QR Series European Equity Active UCITS ETF (ETR:QRED)
Germany · Delayed Price · Currency is EUR 10.76
+0.01 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QRED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.77 | 10.78 | 10.76 | 10.76 | 10.76 | 0.06% | - |
| Sep 21, 2026 | 10.71 | 10.76 | 10.71 | 10.76 | 10.76 | 1.09% | - |
| Sep 18, 2026 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | -1.19% | - |
| Sep 17, 2026 | 10.73 | 10.77 | 10.73 | 10.77 | 10.77 | 0.92% | - |
| Sep 16, 2026 | 10.67 | 10.69 | 10.67 | 10.67 | 10.67 | 0.55% | - |
| Sep 15, 2026 | 10.60 | 10.63 | 10.60 | 10.61 | 10.61 | -0.36% | - |
| Sep 14, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.39% | - |
| Sep 11, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.56% | - |
| Sep 10, 2026 | 10.71 | 10.71 | 10.63 | 10.63 | 10.63 | -0.62% | - |
| Sep 9, 2026 | 10.80 | 10.80 | 10.69 | 10.70 | 10.70 | -1.40% | - |
| Sep 8, 2026 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | -0.15% | - |
| Sep 7, 2026 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | - | - |
| Sep 4, 2026 | 10.83 | 10.87 | 10.83 | 10.87 | 10.87 | 0.15% | - |
| Sep 3, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.56% | - |
| Sep 2, 2026 | 10.81 | 10.81 | 10.75 | 10.79 | 10.79 | -0.20% | - |
| Sep 1, 2026 | 10.85 | 10.85 | 10.80 | 10.81 | 10.81 | -0.13% | - |
| Aug 31, 2026 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | -0.81% | - |
| Aug 28, 2026 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 0.50% | - |
| Aug 27, 2026 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | -0.98% | - |
| Aug 26, 2026 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | -0.09% | - |
| Aug 25, 2026 | 10.97 | 10.99 | 10.97 | 10.98 | 10.98 | 0.40% | - |
| Aug 24, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | -0.02% | - |
| Aug 21, 2026 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | 0.64% | - |
| Aug 20, 2026 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | -0.07% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.87 | 10.87 | 10.87 | -0.13% | - |
| Aug 18, 2026 | 10.95 | 10.95 | 10.89 | 10.89 | 10.89 | -0.66% | - |
| Aug 17, 2026 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | -0.15% | - |
| Aug 14, 2026 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | -0.35% | - |
| Aug 13, 2026 | 11.03 | 11.04 | 11.01 | 11.01 | 11.01 | 0.07% | - |
| Aug 12, 2026 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | -0.07% | - |
| Aug 11, 2026 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | 0.11% | - |
| Aug 10, 2026 | 11.01 | 11.02 | 11.00 | 11.00 | 11.00 | -0.04% | - |
| Aug 7, 2026 | 11.01 | 11.04 | 11.01 | 11.01 | 11.01 | 0.15% | - |
| Aug 6, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | 0.29% | - |
| Aug 5, 2026 | 11.01 | 11.01 | 10.95 | 10.96 | 10.96 | -0.05% | - |
| Aug 4, 2026 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | 0.61% | - |
| Aug 3, 2026 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.26% | - |
| Jul 31, 2026 | 10.94 | 10.94 | 10.87 | 10.87 | 10.87 | -0.09% | - |
| Jul 30, 2026 | 10.79 | 10.88 | 10.79 | 10.88 | 10.88 | 0.95% | - |
| Jul 29, 2026 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | -0.44% | - |
| Jul 28, 2026 | 10.81 | 10.83 | 10.80 | 10.83 | 10.83 | 0.28% | - |
| Jul 27, 2026 | 10.90 | 10.91 | 10.80 | 10.80 | 10.80 | -0.22% | - |
| Jul 24, 2026 | 10.73 | 10.82 | 10.73 | 10.82 | 10.82 | 0.74% | - |
| Jul 23, 2026 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | -1.03% | - |
| Jul 22, 2026 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 0.65% | - |
| Jul 21, 2026 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 0.67% | - |
| Jul 20, 2026 | 10.73 | 10.75 | 10.71 | 10.71 | 10.71 | -0.34% | - |
| Jul 17, 2026 | 10.72 | 10.75 | 10.71 | 10.75 | 10.75 | -0.28% | - |
| Jul 16, 2026 | 10.75 | 10.78 | 10.69 | 10.78 | 10.78 | 0.19% | - |
| Jul 15, 2026 | 10.77 | 10.77 | 10.74 | 10.76 | 10.76 | 0.13% | - |