Fideliy UCITS ICAV - Fidelity Europe Quality Income UCITS ETF (ETR:FEUQ)
Germany · Delayed Price · Currency is EUR 8.14
+0.01 (0.06%)
Aug 8, 2025, 5:36 PM CET
ETR:FEUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.14 | 8.16 | 8.13 | 8.14 | 8.14 | - | 4,927 |
| Aug 7, 2025 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 1.24% | 6,886 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | -0.12% | 2,576 |
| Aug 5, 2025 | 8.08 | 8.09 | 8.05 | 8.05 | 8.05 | -0.12% | 2,576 |
| Aug 4, 2025 | 7.99 | 8.06 | 7.99 | 8.06 | 8.06 | 1.26% | 3,274 |
| Aug 1, 2025 | 8.08 | 8.08 | 7.94 | 7.96 | 7.96 | -2.33% | 11,779 |
| Jul 31, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 8.15 | -0.61% | 70 |
| Jul 30, 2025 | 8.20 | 8.23 | 8.19 | 8.20 | 8.20 | -0.24% | 10,444 |
| Jul 29, 2025 | 8.24 | 8.27 | 8.21 | 8.22 | 8.22 | -0.12% | 29 |
| Jul 28, 2025 | 8.28 | 8.29 | 8.23 | 8.23 | 8.23 | 0.24% | 3,252 |
| Jul 25, 2025 | 8.20 | 8.22 | 8.19 | 8.21 | 8.21 | -0.36% | 3,655 |
| Jul 24, 2025 | 8.24 | 8.28 | 8.24 | 8.24 | 8.24 | 0.37% | 2,150 |
| Jul 23, 2025 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 0.98% | 1 |
| Jul 22, 2025 | 8.13 | 8.14 | 8.10 | 8.13 | 8.13 | -0.12% | 206 |
| Jul 21, 2025 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | -0.37% | 145 |
| Jul 18, 2025 | 8.20 | 8.21 | 8.17 | 8.17 | 8.17 | - | 1,527 |
| Jul 17, 2025 | 8.16 | 8.17 | 8.15 | 8.17 | 8.17 | 0.99% | 1 |
| Jul 16, 2025 | 8.12 | 8.14 | 8.09 | 8.09 | 8.09 | -0.86% | 1,731 |
| Jul 15, 2025 | 8.20 | 8.22 | 8.16 | 8.16 | 8.16 | -0.49% | 6,871 |
| Jul 14, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.12% | 1,006 |
| Jul 11, 2025 | 8.27 | 8.27 | 8.20 | 8.21 | 8.21 | -1.20% | 2,701 |
| Jul 10, 2025 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 1.22% | 5,148 |
| Jul 9, 2025 | 8.19 | 8.24 | 8.19 | 8.21 | 8.21 | 0.61% | 233 |
| Jul 8, 2025 | 8.14 | 8.18 | 8.12 | 8.16 | 8.16 | 0.12% | 124 |
| Jul 7, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.49% | 1,110 |
| Jul 4, 2025 | 8.11 | 8.11 | 8.08 | 8.11 | 8.11 | -0.61% | 4,079 |
| Jul 3, 2025 | 8.13 | 8.16 | 8.12 | 8.16 | 8.16 | 0.49% | 29 |
| Jul 2, 2025 | 8.14 | 8.14 | 8.08 | 8.12 | 8.12 | - | 232 |
| Jul 1, 2025 | 8.12 | 8.14 | 8.08 | 8.12 | 8.12 | - | 13,141 |
| Jun 30, 2025 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | -0.37% | 1,795 |
| Jun 27, 2025 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 1.24% | 1,398 |
| Jun 26, 2025 | 8.09 | 8.09 | 8.04 | 8.05 | 8.05 | -0.37% | 2,167 |
| Jun 25, 2025 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | -0.62% | 1,406 |
| Jun 24, 2025 | 8.16 | 8.16 | 8.12 | 8.13 | 8.13 | 1.12% | 1,666 |
| Jun 23, 2025 | 8.02 | 8.11 | 8.02 | 8.04 | 8.04 | -0.37% | 2,343 |
| Jun 20, 2025 | 8.11 | 8.13 | 8.07 | 8.07 | 8.07 | -0.12% | 670 |
| Jun 19, 2025 | 8.10 | 8.12 | 8.08 | 8.08 | 8.08 | -0.74% | 670 |
| Jun 18, 2025 | 8.17 | 8.17 | 8.13 | 8.14 | 8.14 | -0.61% | 1,897 |
| Jun 17, 2025 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | -0.85% | 127 |
| Jun 16, 2025 | 8.22 | 8.26 | 8.20 | 8.26 | 8.26 | 0.61% | 12,839 |
| Jun 13, 2025 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | -0.73% | 921 |
| Jun 12, 2025 | 8.24 | 8.27 | 8.20 | 8.27 | 8.27 | - | 921 |
| Jun 11, 2025 | 8.29 | 8.30 | 8.27 | 8.27 | 8.27 | -0.36% | 1,477 |
| Jun 10, 2025 | 8.28 | 8.30 | 8.27 | 8.30 | 8.30 | 0.36% | 1,277 |
| Jun 9, 2025 | 8.27 | 8.27 | 8.25 | 8.27 | 8.27 | - | 1,240 |
| Jun 6, 2025 | 8.22 | 8.27 | 8.20 | 8.27 | 8.27 | 0.61% | 6,392 |
| Jun 5, 2025 | 8.23 | 8.23 | 8.19 | 8.22 | 8.22 | 0.24% | 300 |
| Jun 4, 2025 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | 0.49% | 2,528 |
| Jun 3, 2025 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | -0.12% | 326 |
| Jun 2, 2025 | 8.17 | 8.18 | 8.11 | 8.17 | 8.17 | -0.12% | 8,806 |