Fideliy UCITS ICAV - Fidelity Europe Quality Income UCITS ETF (ETR:FEUI)
Germany · Delayed Price · Currency is EUR 7.38
-0.01 (-0.12%)
Sep 23, 2026, 10:26 AM CET
ETR:FEUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | - | -0.12% | 4,446 |
| Sep 22, 2026 | 7.40 | 7.42 | 7.35 | 7.38 | 7.38 | 0.04% | 63,127 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.34 | 7.38 | 7.38 | 1.07% | 285 |
| Sep 18, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.84% | 1,549 |
| Sep 17, 2026 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | 0.63% | 7,982 |
| Sep 16, 2026 | 7.31 | 7.32 | 7.29 | 7.32 | 7.32 | 0.36% | 2,947 |
| Sep 15, 2026 | 7.29 | 7.30 | 7.26 | 7.29 | 7.29 | -0.15% | 12,137 |
| Sep 14, 2026 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | -0.08% | 21,477 |
| Sep 11, 2026 | 7.30 | 7.34 | 7.30 | 7.31 | 7.31 | 0.38% | 2,999 |
| Sep 10, 2026 | 7.33 | 7.34 | 7.28 | 7.28 | 7.28 | -0.45% | 2,105 |
| Sep 9, 2026 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | -1.39% | 1,876 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.28% | 1,962 |
| Sep 7, 2026 | 7.45 | 7.47 | 7.44 | 7.44 | 7.44 | -0.25% | 4,072 |
| Sep 4, 2026 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | 0.11% | 2,780 |
| Sep 3, 2026 | 7.43 | 7.45 | 7.42 | 7.45 | 7.45 | 0.36% | 3,991 |
| Sep 2, 2026 | 7.45 | 7.46 | 7.39 | 7.42 | 7.42 | -0.51% | 2,782 |
| Sep 1, 2026 | 7.47 | 7.48 | 7.43 | 7.46 | 7.46 | 0.11% | 1,004 |
| Aug 31, 2026 | 7.52 | 7.54 | 7.45 | 7.45 | 7.45 | -0.68% | 7,176 |
| Aug 28, 2026 | 7.51 | 7.52 | 7.50 | 7.50 | 7.50 | 0.48% | 14,737 |
| Aug 27, 2026 | 7.52 | 7.53 | 7.47 | 7.47 | 7.47 | -0.77% | 1,867 |
| Aug 26, 2026 | 7.53 | 7.57 | 7.53 | 7.53 | 7.53 | -0.08% | 2,236 |
| Aug 25, 2026 | 7.53 | 7.55 | 7.53 | 7.53 | 7.53 | 0.29% | 1,093 |
| Aug 24, 2026 | 7.50 | 7.55 | 7.49 | 7.51 | 7.51 | 0.35% | 2,186 |
| Aug 21, 2026 | 7.46 | 7.52 | 7.46 | 7.48 | 7.48 | 0.42% | 1,156 |
| Aug 20, 2026 | 7.45 | 7.46 | 7.45 | 7.45 | 7.45 | -0.11% | 3,018 |
| Aug 19, 2026 | 7.50 | 7.52 | 7.49 | 7.50 | 7.46 | 0.13% | 12,764 |
| Aug 18, 2026 | 7.52 | 7.55 | 7.49 | 7.49 | 7.45 | -0.81% | 19,503 |
| Aug 17, 2026 | 7.56 | 7.58 | 7.54 | 7.55 | 7.51 | -0.17% | 2,849 |
| Aug 14, 2026 | 7.56 | 7.58 | 7.55 | 7.56 | 7.53 | -0.01% | 3,643 |
| Aug 13, 2026 | 7.56 | 7.58 | 7.55 | 7.57 | 7.53 | 0.61% | 8,650 |
| Aug 12, 2026 | 7.57 | 7.57 | 7.52 | 7.52 | 7.48 | -0.78% | 6,597 |
| Aug 11, 2026 | 7.57 | 7.60 | 7.56 | 7.58 | 7.54 | 0.32% | 5,533 |
| Aug 10, 2026 | 7.56 | 7.57 | 7.55 | 7.55 | 7.52 | 0.03% | 122 |
| Aug 7, 2026 | 7.55 | 7.58 | 7.55 | 7.55 | 7.51 | 0.15% | 545 |
| Aug 6, 2026 | 7.54 | 7.56 | 7.54 | 7.54 | 7.50 | 0.52% | 3,164 |
| Aug 5, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.46 | -0.23% | 640 |
| Aug 4, 2026 | 7.50 | 7.52 | 7.48 | 7.52 | 7.48 | 0.24% | 6,384 |
| Aug 3, 2026 | 7.48 | 7.50 | 7.47 | 7.50 | 7.46 | 0.58% | 21,406 |
| Jul 31, 2026 | 7.50 | 7.51 | 7.46 | 7.46 | 7.42 | 0.04% | 1,363 |
| Jul 30, 2026 | 7.43 | 7.50 | 7.43 | 7.46 | 7.42 | 0.27% | 6,833 |
| Jul 29, 2026 | 7.46 | 7.46 | 7.41 | 7.44 | 7.40 | -0.17% | 23,098 |
| Jul 28, 2026 | 7.41 | 7.45 | 7.41 | 7.45 | 7.41 | 0.53% | 3,226 |
| Jul 27, 2026 | 7.46 | 7.47 | 7.41 | 7.41 | 7.37 | - | 12,409 |
| Jul 24, 2026 | 7.37 | 7.41 | 7.33 | 7.41 | 7.37 | 0.56% | 1,151 |
| Jul 23, 2026 | 7.38 | 7.39 | 7.35 | 7.37 | 7.33 | -1.07% | 3,643 |
| Jul 22, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.41 | 0.98% | 1,692 |
| Jul 21, 2026 | 7.36 | 7.38 | 7.35 | 7.38 | 7.34 | 0.08% | 10,453 |
| Jul 20, 2026 | 7.36 | 7.38 | 7.34 | 7.37 | 7.33 | 0.11% | 940 |
| Jul 17, 2026 | 7.34 | 7.37 | 7.34 | 7.36 | 7.32 | -0.01% | 2,946 |
| Jul 16, 2026 | 7.34 | 7.36 | 7.31 | 7.36 | 7.33 | 0.15% | 1,255 |