Fidelity Global Equity Research Enhanced PAB UCITS ETF (ETR:FRPG)
Germany · Delayed Price · Currency is EUR 5.08
+0.04 (0.79%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FRPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.79% | - |
| Sep 21, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 1.45% | - |
| Sep 18, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.16% | - |
| Sep 17, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.85% | - |
| Sep 16, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.62% | - |
| Sep 15, 2026 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -0.59% | - |
| Sep 14, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | -0.21% | - |
| Sep 11, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 1.07% | - |
| Sep 10, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.46% | - |
| Sep 9, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.93% | - |
| Sep 8, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.32% | - |
| Sep 7, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.14% | - |
| Sep 4, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.25% | - |
| Sep 3, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.58% | - |
| Sep 2, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.38% | - |
| Sep 1, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.94 | -0.19% | - |
| Aug 31, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Aug 28, 2026 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 1.12% | - |
| Aug 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.38% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.02% | - |
| Aug 25, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.33% | - |
| Aug 24, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | -0.11% | - |
| Aug 21, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.29% | - |
| Aug 20, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.67% | - |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.25% | - |
| Aug 18, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -1.09% | - |
| Aug 17, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.08% | - |
| Aug 14, 2026 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.63% | 6 |
| Aug 13, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.48% | - |
| Aug 12, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.12% | - |
| Aug 11, 2026 | 5.05 | 5.07 | 5.04 | 5.04 | 5.04 | -0.20% | - |
| Aug 10, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 0.04% | - |
| Aug 7, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.48% | - |
| Aug 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.18% | - |
| Aug 5, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 0.38% | - |
| Aug 4, 2026 | 4.97 | 5.02 | 4.96 | 5.02 | 5.02 | 1.26% | - |
| Aug 3, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.84% | - |
| Jul 31, 2026 | 4.88 | 4.89 | 4.86 | 4.86 | 4.86 | 0.49% | - |
| Jul 30, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.27% | - |
| Jul 29, 2026 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | -0.68% | - |
| Jul 28, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.44% | - |
| Jul 27, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -0.46% | - |
| Jul 24, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.73% | - |
| Jul 23, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -1.45% | - |
| Jul 22, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.02% | - |
| Jul 21, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 0.34% | - |
| Jul 20, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | 0.47% | - |
| Jul 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.32% | - |
| Jul 16, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | -0.04% | - |
| Jul 15, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.16% | - |