Fidelity Japan Equity Research Enhanced UCITS ETF (ETR:FJPR)
Germany · Delayed Price · Currency is EUR 7.43
+0.06 (0.75%)
At close: Sep 22, 2026
ETR:FJPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.40 | 7.46 | 7.38 | 7.43 | 7.43 | 0.75% | 7,093 |
| Sep 21, 2026 | 7.35 | 7.38 | 7.33 | 7.38 | 7.38 | 0.99% | 1,891 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.28 | 7.31 | 7.31 | -1.15% | 58,638 |
| Sep 17, 2026 | 7.36 | 7.40 | 7.35 | 7.39 | 7.39 | 0.26% | 2,213 |
| Sep 16, 2026 | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | 1.65% | 321 |
| Sep 15, 2026 | 7.25 | 7.29 | 7.23 | 7.25 | 7.25 | -0.68% | 1,231 |
| Sep 14, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | -0.64% | 874 |
| Sep 11, 2026 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 2.17% | 1,214 |
| Sep 10, 2026 | 7.30 | 7.30 | 7.19 | 7.19 | 7.19 | -0.44% | 1,844 |
| Sep 9, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -0.85% | 1 |
| Sep 8, 2026 | 7.32 | 7.32 | 7.28 | 7.29 | 7.29 | -0.82% | 323 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.33 | 7.35 | 7.35 | 0.53% | 2,553 |
| Sep 4, 2026 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | -0.10% | 3,882 |
| Sep 3, 2026 | 7.24 | 7.31 | 7.22 | 7.31 | 7.31 | 2.19% | 51,186 |
| Sep 2, 2026 | 7.11 | 7.16 | 7.06 | 7.16 | 7.16 | -0.26% | 4,269 |
| Sep 1, 2026 | 7.24 | 7.24 | 7.13 | 7.18 | 7.18 | 0.11% | 715 |
| Aug 31, 2026 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -0.61% | 3,319 |
| Aug 28, 2026 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 1.32% | 4,990 |
| Aug 27, 2026 | 7.13 | 7.15 | 7.12 | 7.12 | 7.12 | 0.37% | 684 |
| Aug 26, 2026 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | 0.11% | 590 |
| Aug 25, 2026 | 7.08 | 7.10 | 7.08 | 7.08 | 7.08 | 0.65% | 1,095 |
| Aug 24, 2026 | 7.05 | 7.06 | 7.04 | 7.04 | 7.04 | -0.27% | 2,479 |
| Aug 21, 2026 | 7.05 | 7.08 | 7.05 | 7.06 | 7.06 | 0.51% | 2,077 |
| Aug 20, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.78% | 192 |
| Aug 19, 2026 | 7.03 | 7.10 | 7.03 | 7.08 | 7.08 | -1.12% | 1 |
| Aug 18, 2026 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | -3.10% | 1,007 |
| Aug 17, 2026 | 7.37 | 7.39 | 7.33 | 7.39 | 7.39 | 0.22% | 2,242 |
| Aug 14, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.85% | 3,924 |
| Aug 13, 2026 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 0.62% | 4,159 |
| Aug 12, 2026 | 7.31 | 7.40 | 7.31 | 7.39 | 7.39 | 1.55% | 21,701 |
| Aug 11, 2026 | 7.27 | 7.30 | 7.27 | 7.27 | 7.27 | 0.43% | 594 |
| Aug 10, 2026 | 7.27 | 7.28 | 7.24 | 7.24 | 7.24 | -0.11% | 487 |
| Aug 7, 2026 | 7.21 | 7.27 | 7.21 | 7.25 | 7.25 | 0.65% | 75,264 |
| Aug 6, 2026 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 0.42% | 8,713 |
| Aug 5, 2026 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | 1.14% | 78,640 |
| Aug 4, 2026 | 7.05 | 7.09 | 7.01 | 7.09 | 7.09 | 1.36% | 150 |
| Aug 3, 2026 | 7.05 | 7.06 | 6.96 | 7.00 | 7.00 | 0.68% | 1,023 |
| Jul 31, 2026 | 6.94 | 7.01 | 6.94 | 6.95 | 6.95 | -0.60% | 4,378 |
| Jul 30, 2026 | 6.79 | 6.99 | 6.79 | 6.99 | 6.99 | 2.39% | 9,460 |
| Jul 29, 2026 | 6.88 | 6.89 | 6.83 | 6.83 | 6.83 | -0.76% | 9,238 |
| Jul 28, 2026 | 6.87 | 6.88 | 6.83 | 6.88 | 6.88 | -1.25% | 27,933 |
| Jul 27, 2026 | 7.04 | 7.05 | 6.97 | 6.97 | 6.97 | -0.53% | 11,289 |
| Jul 24, 2026 | 6.96 | 7.01 | 6.96 | 7.01 | 7.01 | 0.88% | 9,107 |
| Jul 23, 2026 | 7.05 | 7.05 | 6.94 | 6.94 | 6.94 | -1.34% | 152 |
| Jul 22, 2026 | 7.04 | 7.04 | 7.01 | 7.04 | 7.04 | -0.78% | 631 |
| Jul 21, 2026 | 7.04 | 7.09 | 7.01 | 7.09 | 7.09 | 1.65% | 184 |
| Jul 20, 2026 | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | 1.75% | 3,052 |
| Jul 17, 2026 | 6.80 | 6.86 | 6.78 | 6.86 | 6.86 | -2.38% | 11,989 |
| Jul 16, 2026 | 7.03 | 7.04 | 6.97 | 7.03 | 7.03 | -0.65% | 2,199 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.07 | 7.07 | 7.07 | -1.55% | 3,139 |