Fidelity Global Government Bond Climate Aware UCITS ETF (ETR:FFGG)
Germany · Delayed Price · Currency is EUR 4.196
+0.010 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FFGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.23% | - |
| Sep 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.20% | - |
| Sep 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.35% | 23 |
| Sep 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Sep 16, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | 0.32% | 50 |
| Sep 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.14% | 51 |
| Sep 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -0.10% | 50 |
| Sep 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.18% | 50 |
| Sep 10, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.53% | 100 |
| Sep 9, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.26% | - |
| Sep 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.08% | - |
| Sep 7, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.18% | - |
| Sep 4, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.08% | 50 |
| Sep 3, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.20 | 0.56% | 26 |
| Sep 2, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.26% | - |
| Sep 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.04% | 51 |
| Aug 31, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.41% | 51 |
| Aug 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 50 |
| Aug 27, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.09% | - |
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -0.03% | - |
| Aug 25, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.13% | - |
| Aug 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.08% | - |
| Aug 21, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.76% | - |
| Aug 20, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.76% | - |
| Aug 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | -0.02% | - |
| Aug 18, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.21 | -0.26% | - |
| Aug 17, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.22 | -0.09% | - |
| Aug 14, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.22 | -0.42% | 34 |
| Aug 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.09% | 1 |
| Aug 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.15% | 50 |
| Aug 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.01% | - |
| Aug 10, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.23 | -0.23% | - |
| Aug 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.01% | - |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | - | - |
| Aug 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | -0.02% | 493 |
| Aug 4, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.24 | 0.19% | - |
| Aug 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.51% | - |
| Jul 31, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.21 | -0.19% | 1,033 |
| Jul 30, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.22 | -0.05% | - |
| Jul 29, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.22 | -0.30% | - |
| Jul 28, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.23 | 0.06% | - |
| Jul 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | 0.22% | 348 |
| Jul 24, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.22 | 0.38% | 100 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.21 | -0.30% | 100 |
| Jul 22, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.22 | -0.12% | 50 |
| Jul 21, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.22 | 0.09% | - |
| Jul 20, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.22 | -0.31% | 1,348 |
| Jul 17, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.23 | 0.02% | - |
| Jul 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -0.23% | - |
| Jul 15, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.24 | 0.16% | - |