Columbia Ct Qr European Equity Active UCITS ETF (LON:QREU)
London · Delayed Price · Currency is GBP · Price in EUR 11.91
+0.02 (0.19%)
At close: Sep 22, 2026
LON:QREU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.19% | - |
| Sep 21, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.13% | - |
| Sep 18, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.34% | - |
| Sep 17, 2026 | 11.91 | 11.91 | 11.91 | 11.92 | 11.92 | 1.05% | 12 |
| Sep 16, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.50% | - |
| Sep 15, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% | - |
| Sep 14, 2026 | 11.77 | 11.77 | 11.77 | 11.75 | 11.75 | -0.54% | 364 |
| Sep 11, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.50% | - |
| Sep 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.52% | - |
| Sep 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.36% | - |
| Sep 8, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.15% | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.03% | - |
| Sep 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.13% | - |
| Sep 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.60% | - |
| Sep 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.06% | - |
| Sep 1, 2026 | 11.92 | 11.92 | 11.92 | 11.93 | 11.93 | -1.12% | 2,444 |
| Aug 28, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.61% | - |
| Aug 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.09% | - |
| Aug 26, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.07% | - |
| Aug 25, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% | - |
| Aug 24, 2026 | 12.08 | 12.08 | 12.08 | 12.09 | 12.09 | 0.20% | 436 |
| Aug 21, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.40% | - |
| Aug 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.07% | - |
| Aug 19, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.09% | - |
| Aug 18, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.70% | - |
| Aug 17, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% | - |
| Aug 14, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.24% | - |
| Aug 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% | - |
| Aug 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.17% | - |
| Aug 11, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Aug 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.06% | - |
| Aug 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.06% | 355 |
| Aug 6, 2026 | 12.19 | 12.19 | 12.19 | 12.17 | 12.17 | 0.45% | 714 |
| Aug 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.04% | - |
| Aug 4, 2026 | 12.07 | 12.08 | 12.07 | 12.11 | 12.11 | 0.57% | 1,748 |
| Aug 3, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.09% | - |
| Jul 31, 2026 | 12.11 | 12.14 | 12.03 | 12.03 | 12.03 | 0.16% | 352,819 |
| Jul 30, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.95% | - |
| Jul 29, 2026 | 11.98 | 11.98 | 11.98 | 11.90 | 11.90 | -0.49% | 734 |
| Jul 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.07% | - |
| Jul 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.12% | - |
| Jul 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.88% | - |
| Jul 23, 2026 | 11.95 | 11.95 | 11.91 | 11.86 | 11.86 | -1.05% | 623 |
| Jul 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.55% | - |
| Jul 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.57% | - |
| Jul 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.25% | - |
| Jul 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | - |
| Jul 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.18% | - |
| Jul 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.05% | - |
| Jul 14, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.22% | - |