Fidelity Europe Equity Research Enhanced UCITS ETF (BIT:FEUR)
Italy · Delayed Price · Currency is EUR 9.74
-0.25 (-2.48%)
At close: Mar 19, 2026
BIT:FEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -2.48% | 172 |
| Mar 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.80% | - |
| Mar 17, 2026 | 10.11 | 10.11 | 10.11 | 10.07 | 10.07 | 0.54% | 5 |
| Mar 16, 2026 | 10.04 | 10.04 | 10.04 | 10.01 | 10.01 | 0.64% | 3 |
| Mar 13, 2026 | 10.06 | 10.06 | 9.97 | 9.95 | 9.95 | -0.68% | 1,958 |
| Mar 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.44% | - |
| Mar 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.95% | - |
| Mar 10, 2026 | 10.17 | 10.20 | 10.17 | 10.16 | 10.16 | 1.79% | 16,179 |
| Mar 9, 2026 | 9.79 | 9.96 | 9.79 | 9.98 | 9.98 | -0.53% | 1,495 |
| Mar 6, 2026 | 10.19 | 10.19 | 9.99 | 10.03 | 10.03 | -1.01% | 749 |
| Mar 5, 2026 | 10.26 | 10.26 | 10.26 | 10.13 | 10.13 | -1.25% | 4 |
| Mar 4, 2026 | 10.31 | 10.31 | 10.26 | 10.26 | 10.26 | 1.54% | 420 |
| Mar 3, 2026 | 10.33 | 10.33 | 10.11 | 10.10 | 10.10 | -3.05% | 381 |
| Mar 2, 2026 | 10.42 | 10.45 | 10.42 | 10.42 | 10.42 | -1.81% | 188 |
| Feb 27, 2026 | 10.59 | 10.59 | 10.59 | 10.61 | 10.61 | 0.21% | 5 |
| Feb 26, 2026 | 10.64 | 10.64 | 10.55 | 10.59 | 10.59 | 0.15% | 1,374 |
| Feb 25, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.55% | 71 |
| Feb 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.32% | - |
| Feb 23, 2026 | 10.52 | 10.52 | 10.52 | 10.48 | 10.48 | -0.40% | 217 |
| Feb 20, 2026 | 10.46 | 10.46 | 10.46 | 10.53 | 10.53 | 0.98% | 416 |
| Feb 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.78% | - |
| Feb 18, 2026 | 10.46 | 10.46 | 10.46 | 10.51 | 10.51 | 1.23% | 128 |
| Feb 17, 2026 | 10.36 | 10.36 | 10.36 | 10.38 | 10.38 | 0.50% | 2 |
| Feb 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.17% | - |
| Feb 13, 2026 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | 0.21% | 166 |
| Feb 12, 2026 | 10.41 | 10.41 | 10.41 | 10.29 | 10.29 | -0.54% | 968 |
| Feb 11, 2026 | 10.37 | 10.38 | 10.37 | 10.34 | 10.34 | 0.04% | 1,099 |
| Feb 10, 2026 | 10.36 | 10.36 | 10.36 | 10.34 | 10.34 | 0.08% | 1,534 |
| Feb 9, 2026 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 0.64% | 12,301 |
| Feb 6, 2026 | 10.23 | 10.27 | 10.22 | 10.26 | 10.26 | 0.96% | 2,374 |
| Feb 5, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -1.09% | 510 |
| Feb 4, 2026 | 10.33 | 10.33 | 10.33 | 10.28 | 10.28 | 0.21% | 20 |
| Feb 3, 2026 | 10.35 | 10.35 | 10.27 | 10.26 | 10.26 | -0.52% | 993 |
| Feb 2, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.36% | 62 |
| Jan 30, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.61% | - |
| Jan 29, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.37% | - |
| Jan 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% | - |
| Jan 27, 2026 | 10.26 | 10.26 | 10.26 | 10.23 | 10.23 | 0.41% | 2 |
| Jan 26, 2026 | 10.17 | 10.20 | 10.17 | 10.19 | 10.19 | -0.02% | 775 |
| Jan 23, 2026 | 10.17 | 10.19 | 10.14 | 10.19 | 10.19 | 0.04% | 513 |
| Jan 22, 2026 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 1.11% | 1,262 |
| Jan 21, 2026 | 10.03 | 10.03 | 10.01 | 10.07 | 10.07 | -0.12% | 281 |
| Jan 20, 2026 | 10.10 | 10.10 | 10.03 | 10.08 | 10.08 | -0.61% | 146 |
| Jan 19, 2026 | 10.18 | 10.18 | 10.16 | 10.15 | 10.15 | -1.11% | 724 |
| Jan 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.25% | - |
| Jan 15, 2026 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | 0.53% | 310 |
| Jan 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | - |
| Jan 13, 2026 | 10.27 | 10.27 | 10.27 | 10.22 | 10.22 | -0.12% | 10 |
| Jan 12, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% | - |
| Jan 9, 2026 | 10.16 | 10.22 | 10.16 | 10.20 | 10.20 | 0.91% | 11 |