Fidelity Global HY Corp Bond Research Enhanced PAB UCITS ETF (ETR:FFGE)
Germany · Delayed Price · Currency is EUR 4.562
+0.011 (0.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.24% | 1,297 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 0.24% | 1,409 |
| Sep 18, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.59% | 7,760 |
| Sep 17, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.28% | 2,593 |
| Sep 16, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.55 | 0.29% | 2,283 |
| Sep 15, 2026 | 4.54 | 4.54 | 4.53 | 4.54 | 4.54 | 0.07% | 5,902 |
| Sep 14, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.56% | 1,915 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | -0.05% | 1,474 |
| Sep 10, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.28% | 971 |
| Sep 9, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.37% | 1,516 |
| Sep 8, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.13% | 1,807 |
| Sep 7, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 0.10% | 6,035 |
| Sep 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.40% | 980 |
| Sep 3, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.10% | 5,211 |
| Sep 2, 2026 | 4.59 | 4.60 | 4.58 | 4.60 | 4.60 | -0.03% | 4,157 |
| Sep 1, 2026 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | 0.03% | 18,385 |
| Aug 31, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.04% | 159,640 |
| Aug 28, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | -0.32% | 69,555 |
| Aug 27, 2026 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 0.08% | 7,218 |
| Aug 26, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.03% | 1,888 |
| Aug 25, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | 0.25% | 3,865 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | 0.08% | 30,849 |
| Aug 21, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.06% | 80,009 |
| Aug 20, 2026 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | -0.08% | 2,027 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | 0.07% | 2,696 |
| Aug 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.60 | -0.12% | 2,258 |
| Aug 17, 2026 | 4.68 | 4.70 | 4.67 | 4.67 | 4.60 | -0.16% | 10,340 |
| Aug 14, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.61 | 0.25% | 28,625 |
| Aug 13, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | -0.04% | 152,405 |
| Aug 12, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | 0.04% | 1,923 |
| Aug 11, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.60 | -0.06% | 4,912 |
| Aug 10, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | -0.06% | 3,707 |
| Aug 7, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.60 | 0.21% | 3,879 |
| Aug 6, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.59 | -0.16% | 4,788 |
| Aug 5, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | -0.01% | 6,777 |
| Aug 4, 2026 | 4.64 | 4.67 | 4.64 | 4.67 | 4.60 | 0.44% | 2,496 |
| Aug 3, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.58 | 0.31% | 21,220 |
| Jul 31, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.57 | 0.12% | 1,890 |
| Jul 30, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.56 | 0.10% | 3,285 |
| Jul 29, 2026 | 4.64 | 4.65 | 4.63 | 4.63 | 4.56 | -0.36% | 3,563 |
| Jul 28, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.57 | 0.09% | 1,756 |
| Jul 27, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.57 | 0.14% | 2,977 |
| Jul 24, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.56 | 0.29% | 1,409 |
| Jul 23, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.55 | -0.65% | 1,678 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | -0.24% | 742 |
| Jul 21, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.59 | 0.27% | 920 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.58 | -0.29% | 1,691 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.65 | 4.66 | 4.59 | -0.13% | 6,063 |
| Jul 16, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.60 | 0.10% | 1,331 |
| Jul 15, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | 4.59 | 0.08% | 5,128 |