Avantis Europe Equity UCITS ETF (LON:AVUE)
London · Delayed Price · Currency is GBP · Price in GBX 1,541.60
+6.20 (0.40%)
Last updated: Sep 22, 2026, 8:12 AM GMT
LON:AVUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,542.60 | 1,542.60 | 1,538.40 | 1,541.60 | 1,541.60 | 0.40% | - |
| Sep 21, 2026 | 1,535.00 | 1,537.36 | 1,532.40 | 1,535.40 | 1,535.40 | 0.92% | 312 |
| Sep 18, 2026 | 1,542.00 | 1,542.00 | 1,535.60 | 1,521.40 | 1,521.40 | -1.36% | 1,241 |
| Sep 17, 2026 | 1,542.40 | 1,545.60 | 1,533.60 | 1,542.40 | 1,542.40 | 1.02% | 2 |
| Sep 16, 2026 | 1,523.40 | 1,523.40 | 1,518.00 | 1,526.80 | 1,526.80 | 0.85% | 463 |
| Sep 15, 2026 | 1,517.60 | 1,516.80 | 1,506.80 | 1,514.00 | 1,514.00 | -0.12% | 924 |
| Sep 14, 2026 | 1,525.80 | 1,528.60 | 1,522.80 | 1,515.80 | 1,515.80 | -0.99% | 842 |
| Sep 11, 2026 | 1,533.20 | 1,535.40 | 1,533.20 | 1,531.00 | 1,531.00 | 0.26% | 1 |
| Sep 10, 2026 | 1,535.60 | 1,541.60 | 1,528.40 | 1,527.00 | 1,527.00 | -0.40% | 3,714 |
| Sep 9, 2026 | 1,549.40 | 1,550.00 | 1,534.00 | 1,533.20 | 1,533.20 | -1.43% | 18 |
| Sep 8, 2026 | 1,553.80 | 1,554.57 | 1,553.00 | 1,555.40 | 1,555.40 | -0.03% | 1,170 |
| Sep 7, 2026 | 1,560.60 | 1,560.60 | 1,557.60 | 1,555.80 | 1,555.80 | -0.18% | 19 |
| Sep 4, 2026 | 1,559.80 | 1,559.80 | 1,559.80 | 1,558.60 | 1,558.60 | 0.28% | - |
| Sep 3, 2026 | 1,541.00 | 1,554.20 | 1,541.00 | 1,554.20 | 1,554.20 | 0.62% | - |
| Sep 2, 2026 | 1,547.20 | 1,547.20 | 1,541.60 | 1,544.60 | 1,544.60 | -0.01% | 14,513 |
| Sep 1, 2026 | 1,548.20 | 1,556.00 | 1,548.00 | 1,544.80 | 1,544.80 | -0.97% | 258 |
| Aug 28, 2026 | 1,562.40 | 1,568.80 | 1,562.00 | 1,560.00 | 1,560.00 | 0.30% | 295 |
| Aug 27, 2026 | 1,560.00 | 1,562.40 | 1,556.60 | 1,555.40 | 1,555.40 | -0.65% | 858 |
| Aug 26, 2026 | 1,566.00 | 1,570.40 | 1,566.80 | 1,565.60 | 1,565.60 | 0.22% | 253 |
| Aug 25, 2026 | 1,561.80 | 1,566.00 | 1,560.40 | 1,562.20 | 1,562.20 | 0.42% | 1,400 |
| Aug 24, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.60 | 1,555.60 | 0.06% | 24 |
| Aug 21, 2026 | 1,554.80 | 1,552.60 | 1,552.20 | 1,554.60 | 1,554.60 | 0.40% | 35 |
| Aug 20, 2026 | 1,555.60 | 1,555.60 | 1,546.00 | 1,548.40 | 1,548.40 | -0.35% | 278 |
| Aug 19, 2026 | 1,557.40 | 1,552.40 | 1,552.40 | 1,553.80 | 1,553.80 | - | 109 |
| Aug 18, 2026 | 1,560.40 | 1,563.40 | 1,559.40 | 1,553.80 | 1,553.80 | -0.83% | 1,280 |
| Aug 17, 2026 | 1,573.20 | 1,574.20 | 1,570.80 | 1,566.80 | 1,566.80 | -0.11% | 2,004 |
| Aug 14, 2026 | 1,571.20 | 1,571.20 | 1,571.20 | 1,568.60 | 1,568.60 | 0.11% | - |
| Aug 13, 2026 | 1,572.80 | 1,572.80 | 1,568.40 | 1,566.80 | 1,566.80 | 0.12% | 2 |
| Aug 12, 2026 | 1,569.40 | 1,569.80 | 1,566.60 | 1,565.00 | 1,565.00 | 0.01% | 10 |
| Aug 11, 2026 | 1,562.80 | 1,569.29 | 1,562.80 | 1,564.80 | 1,564.80 | -0.09% | 186 |
| Aug 10, 2026 | 1,577.40 | 1,577.40 | 1,564.60 | 1,566.20 | 1,566.20 | -0.28% | 271 |
| Aug 7, 2026 | 1,565.60 | 1,568.80 | 1,565.60 | 1,570.60 | 1,570.60 | 0.17% | - |
| Aug 6, 2026 | 1,561.60 | 1,574.40 | 1,561.60 | 1,568.00 | 1,568.00 | 0.23% | 214 |
| Aug 5, 2026 | 1,567.00 | 1,574.60 | 1,562.80 | 1,564.40 | 1,564.40 | 0.08% | 5,002 |
| Aug 4, 2026 | 1,566.00 | 1,566.00 | 1,552.60 | 1,563.10 | 1,563.10 | 0.73% | 2 |
| Aug 3, 2026 | 1,546.00 | 1,554.20 | 1,546.00 | 1,551.80 | 1,551.80 | 0.82% | 1 |
| Jul 31, 2026 | 1,553.60 | 1,557.60 | 1,553.60 | 1,539.20 | 1,539.20 | -0.30% | - |
| Jul 30, 2026 | 1,538.40 | 1,550.40 | 1,536.80 | 1,543.80 | 1,543.80 | 0.95% | 26 |
| Jul 29, 2026 | 1,537.80 | 1,543.20 | 1,525.80 | 1,529.20 | 1,529.20 | -0.44% | 103 |
| Jul 28, 2026 | 1,528.40 | 1,535.50 | 1,528.00 | 1,536.00 | 1,536.00 | 0.26% | 1,227 |
| Jul 27, 2026 | 1,541.80 | 1,541.80 | 1,532.20 | 1,532.00 | 1,532.00 | 0.44% | 530 |
| Jul 24, 2026 | 1,521.40 | 1,524.60 | 1,521.40 | 1,525.30 | 1,525.30 | 0.53% | 19 |
| Jul 23, 2026 | 1,528.00 | 1,529.60 | 1,520.40 | 1,517.20 | 1,517.20 | -1.07% | 728 |
| Jul 22, 2026 | 1,519.80 | 1,533.60 | 1,513.00 | 1,533.60 | 1,533.60 | 0.78% | 66 |
| Jul 21, 2026 | 1,514.00 | 1,520.20 | 1,503.20 | 1,521.80 | 1,521.80 | 0.75% | 43 |
| Jul 20, 2026 | 1,511.40 | 1,513.32 | 1,508.00 | 1,510.40 | 1,510.40 | -0.09% | 5,160 |
| Jul 17, 2026 | 1,513.80 | 1,513.80 | 1,506.80 | 1,511.80 | 1,511.80 | -0.16% | 735 |
| Jul 16, 2026 | 1,514.60 | 1,514.60 | 1,510.20 | 1,514.20 | 1,514.20 | 0.16% | - |
| Jul 15, 2026 | 1,511.80 | 1,522.80 | 1,511.80 | 1,511.80 | 1,511.80 | -0.76% | 1 |
| Jul 14, 2026 | 1,525.60 | 1,525.60 | 1,510.00 | 1,523.40 | 1,523.40 | 0.50% | 533 |