Avantis Europe Equity UCITS ETF (LON:AVEU)
London · Delayed Price · Currency is GBP · Price in USD 20.57
0.00 (0.00%)
At close: Sep 22, 2026
LON:AVEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| Sep 21, 2026 | 20.53 | 20.53 | 20.53 | 20.57 | 20.57 | 1.09% | 3 |
| Sep 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.31% | - |
| Sep 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.43% | - |
| Sep 16, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.55% | - |
| Sep 15, 2026 | 20.42 | 20.47 | 20.30 | 20.42 | 20.42 | -0.10% | 260 |
| Sep 14, 2026 | 20.58 | 20.58 | 20.47 | 20.44 | 20.44 | -1.30% | 5,250 |
| Sep 11, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.24% | - |
| Sep 10, 2026 | 20.86 | 20.86 | 20.86 | 20.66 | 20.66 | -0.57% | 1,390 |
| Sep 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.40% | - |
| Sep 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.02% | - |
| Sep 7, 2026 | 21.16 | 21.16 | 21.16 | 21.07 | 21.07 | -0.02% | 2 |
| Sep 4, 2026 | 21.04 | 21.04 | 21.04 | 21.08 | 21.08 | 0.19% | - |
| Sep 3, 2026 | 20.89 | 20.89 | 20.89 | 21.04 | 21.04 | 0.86% | 117 |
| Sep 2, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.23% | - |
| Sep 1, 2026 | 20.99 | 20.99 | 20.89 | 20.91 | 20.91 | -1.19% | 200 |
| Aug 28, 2026 | 21.10 | 21.24 | 21.10 | 21.16 | 21.16 | 0.17% | 1 |
| Aug 27, 2026 | 21.15 | 21.16 | 21.15 | 21.12 | 21.12 | -0.72% | 2,198 |
| Aug 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.11% | - |
| Aug 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.35% | - |
| Aug 24, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.15% | 2,860 |
| Aug 21, 2026 | 21.03 | 21.03 | 21.03 | 21.19 | 21.19 | 0.36% | 1 |
| Aug 20, 2026 | 21.15 | 21.21 | 21.13 | 21.12 | 21.12 | -0.15% | 3 |
| Aug 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.52% | - |
| Aug 18, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.93% | - |
| Aug 17, 2026 | 21.31 | 21.32 | 21.21 | 21.24 | 21.24 | -0.08% | 4 |
| Aug 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.48% | - |
| Aug 13, 2026 | 21.25 | 21.32 | 21.24 | 21.15 | 21.15 | 0.04% | 6 |
| Aug 12, 2026 | 21.12 | 21.12 | 21.12 | 21.14 | 21.14 | - | 1 |
| Aug 11, 2026 | 21.07 | 21.13 | 20.99 | 21.14 | 21.14 | -0.13% | 7 |
| Aug 10, 2026 | 21.26 | 21.26 | 21.15 | 21.17 | 21.17 | -0.14% | 3,310 |
| Aug 7, 2026 | 21.24 | 21.24 | 21.17 | 21.20 | 21.20 | 0.51% | 10 |
| Aug 6, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% | - |
| Aug 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.20% | - |
| Aug 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.90% | - |
| Aug 3, 2026 | 20.86 | 20.86 | 20.86 | 20.83 | 20.83 | 0.54% | 254 |
| Jul 31, 2026 | 20.68 | 20.71 | 20.68 | 20.72 | 20.72 | -0.13% | 750 |
| Jul 30, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.10% | - |
| Jul 29, 2026 | 20.44 | 20.44 | 20.44 | 20.32 | 20.32 | -0.56% | 1,032 |
| Jul 28, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.27% | - |
| Jul 27, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.11% | - |
| Jul 24, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.88% | - |
| Jul 23, 2026 | 20.44 | 20.44 | 20.44 | 20.18 | 20.18 | -1.60% | 257 |
| Jul 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.74% | - |
| Jul 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.39% | - |
| Jul 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.42% | - |
| Jul 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.26% | - |
| Jul 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.06% | - |
| Jul 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.06% | - |
| Jul 14, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.64% | - |