abrdn III ICAV - abrdn Future Real Estate UCITS ETF (SWX:AREC)
Switzerland · Delayed Price · Currency is CHF 9.31
-0.04 (-0.39%)
Last updated: Sep 22, 2026, 9:57 AM CET
SWX:AREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.39% | 2,120 |
| Sep 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.49% | - |
| Sep 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.19% | - |
| Sep 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Sep 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.13% | - |
| Sep 14, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Sep 11, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.10% | - |
| Sep 10, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.33% | - |
| Sep 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.73% | - |
| Sep 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.43% | - |
| Sep 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% | - |
| Sep 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Sep 2, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% | - |
| Sep 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.68% | - |
| Aug 31, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% | - |
| Aug 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.71% | - |
| Aug 26, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.25% | - |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.32% | - |
| Aug 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.05% | - |
| Aug 21, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.39% | 7 |
| Aug 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.57% | - |
| Aug 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.41% | - |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | - |
| Aug 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.59% | - |
| Aug 14, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% | - |
| Aug 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.78% | - |
| Aug 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.18% | - |
| Aug 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.98% | - |
| Aug 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.36% | 1 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.21% | - |
| Aug 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.26% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 31, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.04% | - |
| Jul 30, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | -2.52% | 7,840 |
| Jul 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jul 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.12% | - |
| Jul 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.22% | - |
| Jul 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.51% | - |
| Jul 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.16% | - |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.01% | - |
| Jul 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.30% | 6,500 |
| Jul 20, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Jul 17, 2026 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 0.71% | 27,822 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.71% | - |
| Jul 15, 2026 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | 0.54% | 3,030 |