Columbia Ct Qr European Equity Active UCITS ETF (ETR:QREU)
Germany · Delayed Price · Currency is EUR 11.90
+0.02 (0.13%)
At close: Sep 22, 2026
ETR:QREU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.90 | 11.92 | 11.90 | 11.90 | 11.90 | 0.13% | 3,241 |
| Sep 21, 2026 | 11.83 | 11.89 | 11.83 | 11.88 | 11.88 | 0.99% | - |
| Sep 18, 2026 | 11.87 | 11.87 | 11.75 | 11.76 | 11.76 | -1.29% | 2,773 |
| Sep 17, 2026 | 11.85 | 12.08 | 11.85 | 11.92 | 11.92 | 1.09% | 34,243 |
| Sep 16, 2026 | 11.79 | 11.82 | 11.78 | 11.79 | 11.79 | 0.56% | 3,760 |
| Sep 15, 2026 | 11.71 | 11.74 | 11.71 | 11.72 | 11.72 | -0.31% | 2,909 |
| Sep 14, 2026 | 11.78 | 11.78 | 11.73 | 11.76 | 11.76 | -0.56% | 1,092 |
| Sep 11, 2026 | 11.78 | 11.84 | 11.78 | 11.83 | 11.83 | 0.68% | 16,645 |
| Sep 10, 2026 | 11.84 | 11.84 | 11.74 | 11.75 | 11.75 | -0.61% | 7,591 |
| Sep 9, 2026 | 11.94 | 11.94 | 11.81 | 11.82 | 11.82 | -1.40% | 23,626 |
| Sep 8, 2026 | 11.97 | 11.99 | 11.97 | 11.99 | 11.99 | -0.17% | 417 |
| Sep 7, 2026 | 12.00 | 12.01 | 11.99 | 12.01 | 12.01 | -0.02% | 358 |
| Sep 4, 2026 | 11.95 | 12.02 | 11.95 | 12.01 | 12.01 | 0.18% | 1,284 |
| Sep 3, 2026 | 11.93 | 11.99 | 11.93 | 11.99 | 11.99 | 0.57% | 160 |
| Sep 2, 2026 | 11.94 | 11.94 | 11.88 | 11.92 | 11.92 | -0.13% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 11.91 | 11.93 | 11.93 | -0.32% | 4,641 |
| Aug 31, 2026 | 12.05 | 12.05 | 11.97 | 11.97 | 11.97 | -0.68% | 3,106 |
| Aug 28, 2026 | 12.07 | 12.07 | 12.05 | 12.05 | 12.05 | 0.52% | - |
| Aug 27, 2026 | 12.10 | 12.10 | 11.99 | 11.99 | 11.99 | -0.99% | 70 |
| Aug 26, 2026 | 12.14 | 12.14 | 12.11 | 12.11 | 12.11 | -0.13% | 90 |
| Aug 25, 2026 | 12.13 | 12.14 | 12.13 | 12.13 | 12.13 | 0.38% | 2,788 |
| Aug 24, 2026 | 12.06 | 12.09 | 12.06 | 12.08 | 12.08 | 0.03% | 19,640 |
| Aug 21, 2026 | 12.01 | 12.08 | 12.01 | 12.08 | 12.08 | 0.68% | - |
| Aug 20, 2026 | 12.02 | 12.03 | 12.00 | 12.00 | 12.00 | -0.12% | 150 |
| Aug 19, 2026 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | -0.12% | - |
| Aug 18, 2026 | 12.09 | 12.09 | 12.02 | 12.02 | 12.02 | -0.68% | 400 |
| Aug 17, 2026 | 12.16 | 12.16 | 12.11 | 12.11 | 12.11 | -0.15% | - |
| Aug 14, 2026 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | -0.35% | 300 |
| Aug 13, 2026 | 12.19 | 12.19 | 12.17 | 12.17 | 12.17 | 0.07% | - |
| Aug 12, 2026 | 12.19 | 12.19 | 12.16 | 12.16 | 12.16 | -0.05% | - |
| Aug 11, 2026 | 12.17 | 12.17 | 12.16 | 12.16 | 12.16 | 0.02% | - |
| Aug 10, 2026 | 12.17 | 12.18 | 12.16 | 12.16 | 12.16 | -0.07% | 6,995 |
| Aug 7, 2026 | 12.16 | 12.19 | 12.16 | 12.17 | 12.17 | 0.07% | 8,063 |
| Aug 6, 2026 | 12.14 | 12.20 | 12.14 | 12.16 | 12.16 | 0.38% | 37,694 |
| Aug 5, 2026 | 12.17 | 12.17 | 12.10 | 12.12 | 12.12 | 0.05% | 7,816 |
| Aug 4, 2026 | 12.11 | 12.11 | 12.08 | 12.11 | 12.11 | 0.60% | 329 |
| Aug 3, 2026 | 12.03 | 12.04 | 12.03 | 12.04 | 12.04 | 0.07% | - |
| Jul 31, 2026 | 12.09 | 12.13 | 12.03 | 12.03 | 12.03 | 0.05% | 1,244 |
| Jul 30, 2026 | 11.93 | 12.02 | 11.93 | 12.02 | 12.02 | 0.96% | - |
| Jul 29, 2026 | 11.98 | 11.98 | 11.91 | 11.91 | 11.91 | -0.45% | - |
| Jul 28, 2026 | 11.95 | 11.96 | 11.93 | 11.96 | 11.96 | 0.30% | 480 |
| Jul 27, 2026 | 12.04 | 12.05 | 11.93 | 11.93 | 11.93 | -0.27% | 520 |
| Jul 24, 2026 | 11.86 | 11.96 | 11.86 | 11.96 | 11.96 | 0.76% | 2,098 |
| Jul 23, 2026 | 11.92 | 11.92 | 11.87 | 11.87 | 11.87 | -0.97% | - |
| Jul 22, 2026 | 11.89 | 11.99 | 11.89 | 11.99 | 11.99 | 0.52% | - |
| Jul 21, 2026 | 11.87 | 11.92 | 11.87 | 11.92 | 11.92 | 0.74% | 7,316 |
| Jul 20, 2026 | 11.85 | 11.92 | 11.84 | 11.84 | 11.84 | -0.40% | 1,486 |
| Jul 17, 2026 | 11.85 | 11.88 | 11.85 | 11.88 | 11.88 | -0.27% | 50 |
| Jul 16, 2026 | 11.88 | 11.92 | 11.81 | 11.92 | 11.92 | 0.30% | 5,437 |
| Jul 15, 2026 | 11.89 | 11.90 | 11.86 | 11.88 | 11.88 | 0.10% | 801 |