Fidelity Sustainable Research Enhanced Europe Equity UCITS ETF (LON:FEUR)
London · Delayed Price · Currency is GBP 8.16
+0.03 (0.34%)
Sep 12, 2025, 3:27 PM BST
LON:FEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 0.12% | 5,279 |
| Sep 11, 2025 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 0.12% | 1 |
| Sep 10, 2025 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.25% | 1 |
| Sep 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.85% | - |
| Sep 8, 2025 | 8.15 | 8.21 | 8.14 | 8.21 | 8.21 | 0.49% | 1,252 |
| Sep 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.74% | 1,342 |
| Sep 4, 2025 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | -0.25% | 122 |
| Sep 3, 2025 | 8.09 | 8.13 | 8.03 | 8.13 | 8.13 | 0.49% | 104,250 |
| Sep 2, 2025 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | -0.74% | 2,903 |
| Sep 1, 2025 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 0.49% | 1,894 |
| Aug 29, 2025 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | -0.25% | 2,128 |
| Aug 28, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | - | 2 |
| Aug 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% | - |
| Aug 26, 2025 | 8.14 | 8.14 | 8.13 | 8.14 | 8.14 | -1.81% | 31,980 |
| Aug 22, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.61% | - |
| Aug 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Aug 20, 2025 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | -0.48% | 2,107 |
| Aug 19, 2025 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 1.84% | 285,164 |
| Aug 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% | - |
| Aug 15, 2025 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | -0.24% | 9,000 |
| Aug 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | 7,556 |
| Aug 13, 2025 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.37% | 7 |
| Aug 12, 2025 | 8.07 | 8.12 | 8.05 | 8.12 | 8.12 | 0.87% | 7,869 |
| Aug 11, 2025 | 8.09 | 8.10 | 8.05 | 8.05 | 8.05 | -0.37% | 246 |
| Aug 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% | 12 |
| Aug 7, 2025 | 8.01 | 8.09 | 8.01 | 8.07 | 8.07 | 0.75% | 7 |
| Aug 6, 2025 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | 0.12% | 74 |
| Aug 5, 2025 | 7.98 | 8.04 | 7.98 | 8.00 | 8.00 | -0.12% | 4,687 |
| Aug 4, 2025 | 7.94 | 8.02 | 7.94 | 8.01 | 8.01 | 1.26% | 300 |
| Aug 1, 2025 | 8.03 | 8.03 | 7.91 | 7.91 | 7.91 | -1.62% | 2,287 |
| Jul 31, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | -0.74% | 852 |
| Jul 30, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | - | 10 |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% | - |
| Jul 28, 2025 | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -0.49% | 6,242 |
| Jul 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| Jul 24, 2025 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | 0.99% | 164,658 |
| Jul 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Jul 22, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 21, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 8.04 | -0.12% | 14 |
| Jul 18, 2025 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | 0.12% | 643 |
| Jul 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Jul 16, 2025 | 8.01 | 8.02 | 8.00 | 8.00 | 8.00 | -0.37% | 25 |
| Jul 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% | - |
| Jul 14, 2025 | 7.96 | 8.07 | 7.96 | 8.07 | 8.07 | 0.37% | 10 |
| Jul 11, 2025 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -0.74% | 46 |
| Jul 10, 2025 | 8.12 | 8.14 | 8.10 | 8.10 | 8.10 | 0.50% | 5,055 |
| Jul 9, 2025 | 8.09 | 8.09 | 8.05 | 8.06 | 8.06 | 0.62% | 593 |
| Jul 8, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.63% | - |
| Jul 7, 2025 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 69 |
| Jul 4, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | 7.97 | -0.87% | - |