abrdn III ICAV - abrdn Future Real Estate UCITS ETF (ETR:R8T)
Germany · Delayed Price · Currency is EUR 9.93
+0.03 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:R8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.93 | 9.96 | 9.90 | 9.93 | 9.93 | 0.27% | 5,338 |
| Sep 21, 2026 | 9.87 | 9.90 | 9.83 | 9.90 | 9.90 | 0.41% | - |
| Sep 18, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.66% | 204 |
| Sep 17, 2026 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 0.13% | 29 |
| Sep 16, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | 0.30% | - |
| Sep 15, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | -0.60% | - |
| Sep 14, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | 0.12% | - |
| Sep 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.09% | 1 |
| Sep 10, 2026 | 10.01 | 10.01 | 9.92 | 9.92 | 9.92 | -0.54% | 40 |
| Sep 9, 2026 | 10.06 | 10.06 | 9.97 | 9.98 | 9.98 | -1.04% | 10 |
| Sep 8, 2026 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 0.40% | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | -0.87% | 20 |
| Sep 4, 2026 | 10.10 | 10.13 | 10.08 | 10.13 | 10.13 | -0.02% | 1 |
| Sep 3, 2026 | 10.05 | 10.13 | 10.05 | 10.13 | 10.13 | 0.70% | 105 |
| Sep 2, 2026 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.96% | - |
| Sep 1, 2026 | 10.10 | 10.16 | 10.09 | 10.16 | 10.16 | 0.85% | - |
| Aug 31, 2026 | 10.16 | 10.19 | 10.07 | 10.07 | 10.07 | -1.68% | 32 |
| Aug 28, 2026 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | 0.20% | 200 |
| Aug 27, 2026 | 10.26 | 10.27 | 10.22 | 10.22 | 10.22 | -0.81% | 344 |
| Aug 26, 2026 | 10.31 | 10.34 | 10.31 | 10.31 | 10.31 | -0.14% | 29 |
| Aug 25, 2026 | 10.33 | 10.33 | 10.31 | 10.32 | 10.32 | 0.62% | 4 |
| Aug 24, 2026 | 10.29 | 10.31 | 10.26 | 10.26 | 10.26 | 0.12% | 8 |
| Aug 21, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.31% | - |
| Aug 20, 2026 | 10.21 | 10.28 | 10.21 | 10.28 | 10.28 | 0.82% | - |
| Aug 19, 2026 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | -0.89% | 41 |
| Aug 18, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | -0.10% | 14 |
| Aug 17, 2026 | 10.32 | 10.32 | 10.29 | 10.30 | 10.30 | -0.56% | - |
| Aug 14, 2026 | 10.37 | 10.38 | 10.34 | 10.35 | 10.35 | -0.17% | 1 |
| Aug 13, 2026 | 10.33 | 10.37 | 10.32 | 10.37 | 10.37 | 0.74% | - |
| Aug 12, 2026 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 0.41% | 1 |
| Aug 11, 2026 | 10.30 | 10.31 | 10.25 | 10.25 | 10.25 | -0.52% | 1 |
| Aug 10, 2026 | 10.38 | 10.39 | 10.31 | 10.31 | 10.31 | -1.09% | 112 |
| Aug 7, 2026 | 10.38 | 10.44 | 10.38 | 10.42 | 10.42 | 0.02% | 16 |
| Aug 6, 2026 | 10.49 | 10.49 | 10.42 | 10.42 | 10.42 | -0.25% | - |
| Aug 5, 2026 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | -0.19% | 10 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.46 | 10.47 | 10.47 | -0.29% | - |
| Aug 3, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.49% | - |
| Jul 31, 2026 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | -0.02% | 1 |
| Jul 30, 2026 | 10.68 | 10.68 | 10.55 | 10.55 | 10.55 | -1.86% | 8,820 |
| Jul 29, 2026 | 10.82 | 10.82 | 10.75 | 10.75 | 10.75 | -0.48% | - |
| Jul 28, 2026 | 10.86 | 10.88 | 10.80 | 10.80 | 10.80 | 0.11% | 45 |
| Jul 27, 2026 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 0.11% | - |
| Jul 24, 2026 | 10.63 | 10.79 | 10.63 | 10.78 | 10.78 | 1.47% | 3 |
| Jul 23, 2026 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | -0.06% | - |
| Jul 22, 2026 | 10.65 | 10.68 | 10.63 | 10.63 | 10.63 | -0.30% | - |
| Jul 21, 2026 | 10.61 | 10.66 | 10.61 | 10.66 | 10.66 | 0.53% | 68 |
| Jul 20, 2026 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | -0.53% | 155 |
| Jul 17, 2026 | 10.58 | 10.66 | 10.58 | 10.66 | 10.66 | 1.00% | 2,756 |
| Jul 16, 2026 | 10.40 | 10.55 | 10.39 | 10.55 | 10.55 | 1.09% | 4 |
| Jul 15, 2026 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.08% | 5 |