First Trust Global Funds Public Limited Company - First Trust Europe Growth Strength Ucits Etf (BIT:FTEG)
Italy · Delayed Price · Currency is EUR 20.95
-0.09 (-0.43%)
At close: Feb 11, 2026
BIT:FTEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.43% | - |
| Feb 10, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% | - |
| Feb 9, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.65% | - |
| Feb 6, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.46% | - |
| Feb 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.53% | - |
| Feb 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.31% | - |
| Feb 3, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.83% | - |
| Feb 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.86% | - |
| Jan 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.07% | - |
| Jan 29, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.36% | - |
| Jan 28, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.52% | - |
| Jan 27, 2026 | 21.08 | 21.08 | 21.08 | 21.10 | 21.10 | 0.07% | 250 |
| Jan 26, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% | - |
| Jan 23, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.07% | - |
| Jan 22, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.89% | - |
| Jan 21, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.12% | - |
| Jan 20, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.46% | - |
| Jan 19, 2026 | 20.83 | 20.83 | 20.83 | 20.86 | 20.86 | -0.69% | 2,891 |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.17% | - |
| Jan 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.81% | - |
| Jan 14, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.14% | - |
| Jan 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.64% | - |
| Jan 12, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.33% | - |
| Jan 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.23% | - |
| Jan 8, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.07% | - |
| Jan 7, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.02% | - |
| Jan 6, 2026 | 20.71 | 20.71 | 20.71 | 20.73 | 20.73 | 0.61% | 2,000 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.45% | - |
| Jan 2, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% | - |
| Dec 30, 2025 | 20.36 | 20.37 | 20.36 | 20.35 | 20.35 | 0.22% | 6,908 |
| Dec 29, 2025 | 20.34 | 20.34 | 20.34 | 20.30 | 20.30 | -0.12% | 2,500 |
| Dec 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.42% | - |
| Dec 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.22% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% | - |
| Dec 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.07% | - |
| Dec 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.59% | - |
| Dec 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.32% | - |
| Dec 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.62% | - |
| Dec 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.31% | - |