Fidelity Europe Equity Research Enhanced UCITS ETF (ETR:FEUR)
Germany · Delayed Price · Currency is EUR 10.92
+0.02 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.93 | 10.95 | 10.92 | 10.92 | 10.92 | 0.17% | 97 |
| Sep 21, 2026 | 10.87 | 10.91 | 10.87 | 10.90 | 10.90 | 1.06% | 10 |
| Sep 18, 2026 | 10.90 | 10.90 | 10.77 | 10.79 | 10.79 | -1.10% | 956 |
| Sep 17, 2026 | 10.87 | 10.91 | 10.87 | 10.91 | 10.91 | 0.89% | 1 |
| Sep 16, 2026 | 10.82 | 10.84 | 10.81 | 10.81 | 10.81 | 0.39% | 64 |
| Sep 15, 2026 | 10.77 | 10.80 | 10.77 | 10.77 | 10.77 | -0.28% | 1,571 |
| Sep 14, 2026 | 10.83 | 10.83 | 10.78 | 10.80 | 10.80 | -0.59% | 11 |
| Sep 11, 2026 | 10.83 | 10.87 | 10.83 | 10.86 | 10.86 | 0.56% | 28 |
| Sep 10, 2026 | 10.89 | 10.89 | 10.79 | 10.80 | 10.80 | -0.48% | 2,430 |
| Sep 9, 2026 | 10.97 | 10.97 | 10.86 | 10.86 | 10.86 | -1.60% | - |
| Sep 8, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.13% | 60 |
| Sep 7, 2026 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 0.09% | - |
| Sep 4, 2026 | 11.02 | 11.07 | 11.02 | 11.04 | 11.04 | 0.02% | 3 |
| Sep 3, 2026 | 10.99 | 11.05 | 10.99 | 11.03 | 11.03 | 0.31% | 290 |
| Sep 2, 2026 | 11.00 | 11.00 | 10.92 | 11.00 | 11.00 | -0.04% | 659 |
| Sep 1, 2026 | 11.04 | 11.05 | 10.96 | 11.00 | 11.00 | -0.36% | 4,793 |
| Aug 31, 2026 | 11.11 | 11.12 | 11.04 | 11.04 | 11.04 | -0.86% | 492 |
| Aug 28, 2026 | 11.14 | 11.17 | 11.12 | 11.14 | 11.14 | -0.04% | 19 |
| Aug 27, 2026 | 11.17 | 11.17 | 11.05 | 11.14 | 11.14 | -0.21% | 907 |
| Aug 26, 2026 | 11.20 | 11.20 | 11.16 | 11.17 | 11.17 | -0.05% | 522 |
| Aug 25, 2026 | 11.17 | 11.19 | 11.17 | 11.17 | 11.17 | 0.31% | 376 |
| Aug 24, 2026 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 0.20% | 190 |
| Aug 21, 2026 | 11.07 | 11.14 | 11.07 | 11.12 | 11.12 | 0.52% | 3,299 |
| Aug 20, 2026 | 11.07 | 11.08 | 11.06 | 11.06 | 11.06 | -0.14% | 434 |
| Aug 19, 2026 | 11.11 | 11.11 | 11.08 | 11.08 | 11.08 | -0.04% | 1,964 |
| Aug 18, 2026 | 11.13 | 11.14 | 11.08 | 11.08 | 11.08 | -0.88% | 1,974 |
| Aug 17, 2026 | 11.22 | 11.23 | 11.18 | 11.18 | 11.18 | -0.04% | 3,596 |
| Aug 14, 2026 | 11.23 | 11.23 | 11.18 | 11.18 | 11.18 | -0.21% | 2,249 |
| Aug 13, 2026 | 11.24 | 11.24 | 11.19 | 11.21 | 11.21 | 0.05% | 10,717 |
| Aug 12, 2026 | 11.24 | 11.25 | 11.20 | 11.20 | 11.20 | -0.20% | 3,717 |
| Aug 11, 2026 | 11.24 | 11.25 | 11.22 | 11.22 | 11.22 | 0.04% | 93 |
| Aug 10, 2026 | 11.21 | 11.22 | 11.19 | 11.22 | 11.22 | 0.11% | 2,223 |
| Aug 7, 2026 | 11.19 | 11.25 | 11.19 | 11.21 | 11.21 | 0.38% | 911 |
| Aug 6, 2026 | 11.17 | 11.20 | 11.16 | 11.16 | 11.16 | 0.22% | 389 |
| Aug 5, 2026 | 11.19 | 11.19 | 11.10 | 11.14 | 11.14 | 0.02% | 27,157 |
| Aug 4, 2026 | 11.11 | 11.15 | 11.09 | 11.14 | 11.14 | 0.81% | 51,702 |
| Aug 3, 2026 | 11.04 | 11.06 | 11.02 | 11.05 | 11.05 | 0.44% | 2,592 |
| Jul 31, 2026 | 11.07 | 11.11 | 10.97 | 11.00 | 11.00 | 0.04% | 93,060 |
| Jul 30, 2026 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 1.01% | 268 |
| Jul 29, 2026 | 10.96 | 10.96 | 10.89 | 10.89 | 10.89 | -0.48% | 30 |
| Jul 28, 2026 | 10.91 | 10.94 | 10.89 | 10.94 | 10.94 | 0.24% | 152 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.90 | 10.91 | 10.91 | 0.09% | 2,518 |
| Jul 24, 2026 | 10.79 | 10.90 | 10.79 | 10.90 | 10.90 | 0.74% | 177 |
| Jul 23, 2026 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | -1.04% | 66 |
| Jul 22, 2026 | 10.84 | 10.94 | 10.84 | 10.94 | 10.94 | 0.64% | - |
| Jul 21, 2026 | 10.82 | 10.87 | 10.82 | 10.87 | 10.87 | 0.63% | 1 |
| Jul 20, 2026 | 10.79 | 10.82 | 10.76 | 10.80 | 10.80 | -0.11% | 42 |
| Jul 17, 2026 | 10.79 | 10.81 | 10.76 | 10.81 | 10.81 | -0.39% | 879 |
| Jul 16, 2026 | 10.84 | 10.85 | 10.78 | 10.85 | 10.85 | 0.02% | 169 |
| Jul 15, 2026 | 10.86 | 10.86 | 10.82 | 10.85 | 10.85 | 0.06% | 1,595 |