Fidelity Global Equity Research Enhanced UCITS ETF (ETR:FGLR)
Germany · Delayed Price · Currency is EUR 9.77
+0.06 (0.61%)
Last updated: Apr 16, 2026, 9:04 AM CET
ETR:FGLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.70 | 9.72 | 9.69 | 9.71 | 9.71 | 0.43% | 3,027 |
| Apr 14, 2026 | 9.59 | 9.67 | 9.58 | 9.67 | 9.67 | 1.01% | 3 |
| Apr 13, 2026 | 9.49 | 9.58 | 9.49 | 9.57 | 9.57 | 0.01% | 47 |
| Apr 10, 2026 | 9.55 | 9.59 | 9.55 | 9.57 | 9.57 | 0.46% | 45,370 |
| Apr 9, 2026 | 9.51 | 9.63 | 9.49 | 9.52 | 9.52 | 0.21% | 1,107,466 |
| Apr 8, 2026 | 9.52 | 9.55 | 9.50 | 9.50 | 9.50 | 2.77% | 13 |
| Apr 7, 2026 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -0.83% | 681 |
| Apr 2, 2026 | 9.20 | 9.33 | 9.18 | 9.33 | 9.33 | 0.31% | 4,680 |
| Apr 1, 2026 | 9.28 | 9.30 | 9.23 | 9.30 | 9.30 | 2.15% | 3,265 |
| Mar 31, 2026 | 9.06 | 9.13 | 9.06 | 9.10 | 9.10 | 0.22% | 807 |
| Mar 30, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 0.46% | 2 |
| Mar 27, 2026 | 9.16 | 9.16 | 9.04 | 9.04 | 9.04 | -1.48% | 5 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | -0.61% | 2,905 |
| Mar 25, 2026 | 9.26 | 9.28 | 9.23 | 9.23 | 9.23 | 0.30% | 10 |
| Mar 24, 2026 | 9.21 | 9.21 | 9.18 | 9.20 | 9.20 | -0.03% | - |
| Mar 23, 2026 | 9.08 | 9.24 | 9.08 | 9.21 | 9.21 | 0.46% | 4,133 |
| Mar 20, 2026 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | -0.96% | 22,280 |
| Mar 19, 2026 | 9.34 | 9.34 | 9.25 | 9.25 | 9.25 | -1.50% | 3,271 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -0.56% | 72 |
| Mar 17, 2026 | 9.42 | 9.50 | 9.42 | 9.45 | 9.45 | 0.16% | 3 |
| Mar 16, 2026 | 9.43 | 9.47 | 9.42 | 9.43 | 9.43 | 0.23% | 2,551 |
| Mar 13, 2026 | 9.40 | 9.47 | 9.39 | 9.41 | 9.41 | -0.28% | 691 |
| Mar 12, 2026 | 9.49 | 9.49 | 9.44 | 9.44 | 9.44 | -0.61% | - |
| Mar 11, 2026 | 9.50 | 9.50 | 9.48 | 9.49 | 9.49 | -0.47% | 666 |
| Mar 10, 2026 | 9.50 | 9.54 | 9.49 | 9.54 | 9.54 | 1.44% | 35 |
| Mar 9, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.40 | -0.46% | 379 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.45 | 9.45 | 9.45 | -1.17% | 217 |
| Mar 5, 2026 | 9.60 | 9.63 | 9.56 | 9.56 | 9.56 | -0.51% | 269 |
| Mar 4, 2026 | 9.53 | 9.61 | 9.53 | 9.61 | 9.61 | 1.19% | - |
| Mar 3, 2026 | 9.53 | 9.53 | 9.46 | 9.49 | 9.49 | -1.01% | 1,045 |
| Mar 2, 2026 | 9.47 | 9.59 | 9.47 | 9.59 | 9.59 | 0.21% | 4,399 |
| Feb 27, 2026 | 9.61 | 9.61 | 9.55 | 9.57 | 9.57 | -0.39% | 1,096 |
| Feb 26, 2026 | 9.64 | 9.69 | 9.61 | 9.61 | 9.61 | -0.75% | 9 |
| Feb 25, 2026 | 9.59 | 9.68 | 9.59 | 9.68 | 9.68 | 1.21% | 3,684 |
| Feb 24, 2026 | 9.54 | 9.57 | 9.54 | 9.57 | 9.57 | 0.19% | 2 |
| Feb 23, 2026 | 9.56 | 9.58 | 9.49 | 9.55 | 9.55 | -0.48% | 301 |
| Feb 20, 2026 | 9.59 | 9.59 | 9.55 | 9.59 | 9.59 | 0.42% | 325 |
| Feb 19, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.55 | -0.23% | - |
| Feb 18, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 1.23% | 13 |
| Feb 17, 2026 | 9.44 | 9.46 | 9.44 | 9.46 | 9.46 | 0.30% | 20 |
| Feb 16, 2026 | 9.44 | 9.47 | 9.41 | 9.43 | 9.43 | -0.22% | 1,808 |
| Feb 13, 2026 | 9.44 | 9.46 | 9.43 | 9.45 | 9.45 | -0.18% | 2,587 |
| Feb 12, 2026 | 9.61 | 9.61 | 9.47 | 9.47 | 9.47 | -0.99% | 21,166 |
| Feb 11, 2026 | 9.56 | 9.66 | 9.56 | 9.56 | 9.56 | -0.16% | 423 |
| Feb 10, 2026 | 9.59 | 9.62 | 9.58 | 9.58 | 9.58 | 0.04% | 351 |
| Feb 9, 2026 | 9.56 | 9.58 | 9.53 | 9.58 | 9.58 | 0.54% | 256 |
| Feb 6, 2026 | 9.40 | 9.52 | 9.40 | 9.52 | 9.52 | 0.77% | 1 |
| Feb 5, 2026 | 9.53 | 9.54 | 9.41 | 9.45 | 9.45 | -0.82% | 290 |
| Feb 4, 2026 | 9.55 | 9.58 | 9.53 | 9.53 | 9.53 | -0.05% | 2,311 |
| Feb 3, 2026 | 9.67 | 9.68 | 9.53 | 9.53 | 9.53 | -0.90% | 7,375 |