Fidelity Global Value Research Enhanced UCITS ETF (ETR:FGLV)
Germany · Delayed Price · Currency is EUR 5.93
+0.01 (0.12%)
At close: Sep 22, 2026
ETR:FGLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 0.12% | 8 |
| Sep 21, 2026 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.78% | 3 |
| Sep 18, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -0.64% | 2,276 |
| Sep 17, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.91 | 0.44% | 4,191 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 0.17% | 474 |
| Sep 15, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | -0.39% | 82 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.44% | - |
| Sep 11, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 1.26% | - |
| Sep 10, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.06% | 17 |
| Sep 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.42% | - |
| Sep 8, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.29% | - |
| Sep 7, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.25% | 69 |
| Sep 4, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | -0.42% | 4,323 |
| Sep 3, 2026 | 5.90 | 5.95 | 5.89 | 5.95 | 5.95 | 0.76% | 30 |
| Sep 2, 2026 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 0.89% | 10 |
| Sep 1, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.59% | 33 |
| Aug 31, 2026 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.51% | 18 |
| Aug 28, 2026 | 5.88 | 5.91 | 5.87 | 5.91 | 5.91 | 0.96% | - |
| Aug 27, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -0.36% | 1,792 |
| Aug 26, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.46% | 1,672 |
| Aug 25, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 0.15% | 71 |
| Aug 24, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 0.02% | - |
| Aug 21, 2026 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.19% | 10 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.49% | - |
| Aug 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.29% | 102 |
| Aug 18, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.51% | 1,999 |
| Aug 17, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.39% | 6 |
| Aug 14, 2026 | 5.93 | 5.95 | 5.93 | 5.93 | 5.93 | -0.03% | 6 |
| Aug 13, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.15% | 101 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.42% | 4,771 |
| Aug 11, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.35% | 650 |
| Aug 10, 2026 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 0.47% | 37 |
| Aug 7, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.10% | 893 |
| Aug 6, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 0.48% | 213 |
| Aug 5, 2026 | 5.88 | 5.89 | 5.86 | 5.86 | 5.86 | -0.17% | 263 |
| Aug 4, 2026 | 5.84 | 5.87 | 5.83 | 5.87 | 5.87 | 1.40% | 2,657 |
| Aug 3, 2026 | 5.79 | 5.81 | 5.79 | 5.79 | 5.79 | 0.33% | 213 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 0.59% | 1,160 |
| Jul 30, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -1.02% | 1,847 |
| Jul 29, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.50% | 333 |
| Jul 28, 2026 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | 0.69% | 407 |
| Jul 27, 2026 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 0.23% | 970 |
| Jul 24, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 1.00% | 328 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -0.49% | 889 |
| Jul 22, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.31% | - |
| Jul 21, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 0.35% | 3 |
| Jul 20, 2026 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | -0.05% | 400 |
| Jul 17, 2026 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | -0.21% | 703 |
| Jul 16, 2026 | 5.70 | 5.72 | 5.69 | 5.72 | 5.72 | 0.25% | 4,179 |
| Jul 15, 2026 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | -0.07% | 34 |