Want to see GB:SERE full AI Analyst Report?
Schroder European Real Estate ate ate Investment (SERE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.20 | 57.60 | 54.20 | 55.60 | 55.60 | +0.72% | 494,727 | 1.67 |
| Oct 29, 2026 | 55.80 | 58.60 | 54.60 | 55.20 | 55.20 | -3.83% | 278,940 | 0.95 |
| Oct 28, 2026 | 55.40 | 58.60 | 55.40 | 57.40 | 57.40 | +0.88% | 191,097 | 0.65 |
| Oct 27, 2026 | 58.20 | 58.80 | 54.89 | 56.90 | 56.90 | +2.34% | 184,111 | 0.62 |
| Oct 26, 2026 | 57.60 | 58.60 | 55.20 | 55.60 | 55.60 | +1.09% | 283,520 | 0.95 |
| Oct 23, 2026 | 54.60 | 57.00 | 54.20 | 55.00 | 55.00 | -1.08% | 147,606 | 0.49 |
| Oct 22, 2026 | 55.80 | 56.47 | 53.83 | 55.60 | 55.60 | -1.07% | 155,397 | 0.52 |
| Oct 21, 2026 | 55.00 | 57.00 | 54.80 | 56.20 | 56.20 | +0.00% | 176,835 | 0.59 |
| Oct 20, 2026 | 56.00 | 59.00 | 54.80 | 56.20 | 56.20 | +0.00% | 309,366 | 1.04 |
| Oct 19, 2026 | 57.80 | 59.60 | 56.20 | 56.20 | 56.20 | -4.75% | 318,377 | 1.07 |
| Oct 16, 2026 | 59.60 | 59.60 | 57.15 | 59.00 | 59.00 | +0.68% | 140,815 | 0.47 |
| Oct 15, 2026 | 59.00 | 59.00 | 56.33 | 58.60 | 58.60 | -0.68% | 126,712 | 0.42 |
| Oct 14, 2026 | 57.20 | 59.20 | 57.20 | 59.00 | 59.00 | +1.72% | 70,528 | 0.23 |
| Oct 13, 2026 | 57.60 | 58.60 | 56.60 | 58.00 | 58.00 | -3.33% | 427,165 | 1.39 |
| Oct 12, 2026 | 57.80 | 60.60 | 57.40 | 60.00 | 60.00 | +3.45% | 283,186 | 0.93 |
| Oct 09, 2026 | 57.40 | 60.60 | 57.40 | 58.00 | 58.00 | -2.03% | 476,049 | 1.57 |
| Oct 08, 2026 | 58.60 | 61.60 | 57.80 | 59.20 | 59.20 | -0.24% | 198,402 | 0.64 |
| Oct 07, 2026 | 59.40 | 60.60 | 59.40 | 60.60 | 59.35 | +2.02% | 125,848 | 0.40 |
| Oct 06, 2026 | 61.00 | 61.80 | 59.40 | 59.40 | 58.17 | -0.67% | 99,894 | 0.31 |
| Oct 05, 2026 | 59.40 | 61.80 | 59.40 | 59.80 | 58.56 | -0.99% | 85,771 | 0.27 |
| Oct 02, 2026 | 60.00 | 62.00 | 59.44 | 60.40 | 59.15 | -0.33% | 79,312 | 0.25 |
| Oct 01, 2026 | 59.20 | 61.80 | 59.00 | 60.60 | 59.35 | +0.33% | 266,085 | 0.82 |
| Sep 30, 2026 | 60.00 | 61.80 | 60.00 | 60.40 | 59.15 | +0.67% | 115,477 | 0.35 |
| Sep 29, 2026 | 60.00 | 61.80 | 60.00 | 60.00 | 58.76 | -0.99% | 178,447 | 0.54 |
| Sep 28, 2026 | 60.60 | 61.00 | 59.60 | 60.60 | 59.35 | +0.00% | 164,440 | 0.49 |
| Sep 25, 2026 | 60.00 | 60.84 | 59.64 | 60.60 | 59.35 | +2.02% | 108,515 | 0.32 |
| Sep 24, 2026 | 59.00 | 60.80 | 58.40 | 59.40 | 58.17 | -1.98% | 134,142 | 0.39 |
| Sep 23, 2026 | 60.00 | 61.00 | 59.80 | 60.60 | 59.35 | +1.00% | 205,875 | 0.60 |
| Sep 22, 2026 | 60.00 | 61.20 | 58.60 | 60.00 | 58.76 | +1.01% | 517,060 | 1.47 |
| Sep 21, 2026 | 59.80 | 60.80 | 58.40 | 59.40 | 58.17 | +0.68% | 1,359,328 | 3.76 |
| Sep 18, 2026 | 58.60 | 60.20 | 57.40 | 59.00 | 57.78 | +0.68% | 540,540 | 1.52 |
| Sep 17, 2026 | 58.40 | 59.60 | 58.00 | 58.60 | 57.39 | +0.00% | 524,568 | 1.49 |
| Sep 16, 2026 | 59.60 | 62.00 | 58.60 | 58.60 | 57.39 | -1.35% | 282,989 | 0.80 |
| Sep 15, 2026 | 62.20 | 62.40 | 59.20 | 59.40 | 58.17 | -1.00% | 260,570 | 0.74 |
| Sep 14, 2026 | 60.60 | 61.80 | 59.01 | 60.00 | 58.76 | +0.67% | 130,246 | 0.37 |
| Sep 11, 2026 | 60.20 | 61.80 | 59.00 | 59.60 | 58.37 | -0.67% | 301,202 | 0.86 |
| Sep 10, 2026 | 62.40 | 62.40 | 60.00 | 60.00 | 58.76 | -4.76% | 156,072 | 0.45 |
| Sep 09, 2026 | 60.60 | 63.00 | 60.20 | 63.00 | 61.70 | +4.30% | 116,971 | 0.33 |
| Sep 08, 2026 | 61.00 | 62.60 | 60.00 | 60.40 | 59.15 | -3.82% | 327,984 | 0.95 |
| Sep 07, 2026 | 61.00 | 62.80 | 60.27 | 62.80 | 61.50 | -0.32% | 420,260 | 1.23 |
| Sep 04, 2026 | 61.80 | 63.00 | 59.53 | 63.00 | 61.70 | +5.35% | 339,913 | 1.00 |
| Sep 03, 2026 | 61.60 | 61.80 | 59.60 | 59.80 | 58.56 | -3.24% | 171,886 | 0.50 |
| Sep 02, 2026 | 59.60 | 61.98 | 59.60 | 61.80 | 60.52 | +1.98% | 104,216 | 0.30 |
| Sep 01, 2026 | 60.20 | 61.60 | 59.55 | 60.60 | 59.35 | +0.33% | 233,027 | 0.68 |
| Aug 31, 2026 | 60.40 | 61.40 | 59.60 | 60.40 | 59.15 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 60.60 | 61.40 | 59.60 | 60.40 | 59.15 | +1.00% | 185,275 | 0.54 |
| Aug 27, 2026 | 59.80 | 61.40 | 59.60 | 59.80 | 58.56 | -1.97% | 173,377 | 0.50 |
| Aug 26, 2026 | 61.00 | 61.00 | 59.58 | 61.00 | 59.74 | +0.66% | 240,181 | 0.70 |
| Aug 25, 2026 | 61.60 | 61.60 | 60.00 | 60.60 | 59.35 | -0.66% | 836,402 | 2.52 |
| Aug 24, 2026 | 60.60 | 61.18 | 59.51 | 61.00 | 59.74 | +2.35% | 795,863 | 2.45 |