First Trust Eurozone AlphaDEX UCITS ETF (LON:FEUZ)
London · Delayed Price · Currency is GBP · Price in GBX 5,600.00
-16.50 (-0.29%)
Sep 23, 2026, 10:27 AM GMT
LON:FEUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,644.00 | 5,644.00 | 5,600.00 | 5,600.00 | - | -0.29% | 4 |
| Sep 22, 2026 | 5,584.32 | 5,624.70 | 5,584.32 | 5,616.50 | 5,616.50 | 0.53% | 418 |
| Sep 21, 2026 | 5,609.00 | 5,583.00 | 5,583.00 | 5,587.00 | 5,587.00 | 0.60% | 2,055 |
| Sep 18, 2026 | 5,577.12 | 5,577.12 | 5,563.25 | 5,553.50 | 5,553.50 | -1.72% | 1,486 |
| Sep 17, 2026 | 5,650.50 | 5,650.50 | 5,650.50 | 5,650.50 | 5,650.50 | 1.01% | - |
| Sep 16, 2026 | 5,583.29 | 5,602.00 | 5,602.00 | 5,594.00 | 5,594.00 | 0.87% | 225 |
| Sep 15, 2026 | 5,547.70 | 5,543.00 | 5,543.00 | 5,545.50 | 5,545.50 | 0.36% | 36 |
| Sep 14, 2026 | 5,596.00 | 5,596.00 | 5,549.00 | 5,525.50 | 5,525.50 | -1.73% | 13 |
| Sep 11, 2026 | 5,618.00 | 5,631.63 | 5,613.00 | 5,622.50 | 5,622.50 | 0.18% | 4,522 |
| Sep 10, 2026 | 5,631.00 | 5,672.00 | 5,605.75 | 5,612.50 | 5,612.50 | -0.68% | 343 |
| Sep 9, 2026 | 5,694.00 | 5,695.19 | 5,657.70 | 5,651.00 | 5,651.00 | -1.01% | 203 |
| Sep 8, 2026 | 5,700.00 | 5,700.00 | 5,686.69 | 5,708.50 | 5,708.50 | 0.41% | 96 |
| Sep 7, 2026 | 5,687.00 | 5,699.00 | 5,687.00 | 5,685.00 | 5,685.00 | 0.01% | 471 |
| Sep 4, 2026 | 5,674.00 | 5,693.15 | 5,673.00 | 5,684.50 | 5,684.50 | 0.58% | 18 |
| Sep 3, 2026 | 5,651.50 | 5,651.50 | 5,651.50 | 5,651.50 | 5,651.50 | 0.72% | - |
| Sep 2, 2026 | 5,596.00 | 5,596.00 | 5,596.00 | 5,611.00 | 5,611.00 | -0.26% | 82 |
| Sep 1, 2026 | 5,681.00 | 5,681.00 | 5,659.00 | 5,625.50 | 5,625.50 | -0.92% | 162 |
| Aug 28, 2026 | 5,687.00 | 5,687.00 | 5,671.70 | 5,677.50 | 5,677.50 | 0.43% | 19 |
| Aug 27, 2026 | 5,669.00 | 5,691.00 | 5,642.70 | 5,653.00 | 5,653.00 | -0.48% | 167 |
| Aug 26, 2026 | 5,670.00 | 5,688.30 | 5,670.00 | 5,680.50 | 5,680.50 | 0.41% | 5 |
| Aug 25, 2026 | 5,659.40 | 5,659.40 | 5,649.55 | 5,657.50 | 5,657.50 | 0.53% | 75 |
| Aug 24, 2026 | 5,635.00 | 5,635.00 | 5,622.79 | 5,627.50 | 5,627.50 | -0.10% | 42 |
| Aug 21, 2026 | 5,647.30 | 5,650.00 | 5,632.00 | 5,633.00 | 5,633.00 | 0.46% | 737 |
| Aug 20, 2026 | 5,597.35 | 5,599.40 | 5,591.75 | 5,607.00 | 5,607.00 | -0.41% | 55 |
| Aug 19, 2026 | 5,616.32 | 5,628.60 | 5,616.32 | 5,630.00 | 5,630.00 | 0.13% | 57 |
| Aug 18, 2026 | 5,634.42 | 5,643.66 | 5,633.40 | 5,622.50 | 5,622.50 | -0.89% | 79 |
| Aug 17, 2026 | 5,734.00 | 5,734.00 | 5,673.25 | 5,673.00 | 5,673.00 | -0.10% | 474 |
| Aug 14, 2026 | 5,675.00 | 5,691.41 | 5,675.00 | 5,678.50 | 5,678.50 | 0.03% | 24 |
| Aug 13, 2026 | 5,712.00 | 5,712.00 | 5,684.00 | 5,677.00 | 5,677.00 | 0.11% | 652 |
| Aug 12, 2026 | 5,697.00 | 5,706.00 | 5,671.00 | 5,671.00 | 5,671.00 | 0.16% | 1,769 |
| Aug 11, 2026 | 5,679.00 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | 0.04% | 46 |
| Aug 10, 2026 | 5,692.00 | 5,692.00 | 5,660.66 | 5,659.50 | 5,659.50 | -0.51% | 192 |
| Aug 7, 2026 | 5,683.95 | 5,691.19 | 5,683.95 | 5,688.50 | 5,688.50 | -0.04% | 142 |
| Aug 6, 2026 | 5,706.00 | 5,706.00 | 5,691.00 | 5,691.00 | 5,691.00 | 0.26% | 498 |
| Aug 5, 2026 | 5,692.11 | 5,692.11 | 5,673.55 | 5,676.00 | 5,676.00 | -0.13% | 36 |
| Aug 4, 2026 | 5,689.00 | 5,696.00 | 5,680.00 | 5,683.50 | 5,683.50 | 0.38% | 1,802 |
| Aug 3, 2026 | 5,662.00 | 5,688.00 | 5,646.91 | 5,662.00 | 5,662.00 | 0.85% | 1,807 |
| Jul 31, 2026 | 5,645.00 | 5,670.10 | 5,645.00 | 5,614.50 | 5,614.50 | -0.18% | 1,520 |
| Jul 30, 2026 | 5,571.00 | 5,638.46 | 5,571.00 | 5,624.50 | 5,624.50 | 1.11% | 34 |
| Jul 29, 2026 | 5,634.00 | 5,634.00 | 5,563.00 | 5,563.00 | 5,563.00 | -0.04% | 108 |
| Jul 28, 2026 | 5,565.00 | 5,565.30 | 5,547.00 | 5,565.00 | 5,565.00 | -0.13% | 5 |
| Jul 27, 2026 | 5,625.00 | 5,629.00 | 5,576.80 | 5,572.00 | 5,572.00 | 0.04% | 1,327 |
| Jul 24, 2026 | 5,545.00 | 5,572.00 | 5,545.00 | 5,570.00 | 5,570.00 | 0.55% | 112 |
| Jul 23, 2026 | 5,574.00 | 5,574.00 | 5,538.00 | 5,539.50 | 5,539.50 | -0.98% | 1,144 |
| Jul 22, 2026 | 5,610.40 | 5,610.40 | 5,599.60 | 5,594.50 | 5,594.50 | 0.75% | 12 |
| Jul 21, 2026 | 5,504.00 | 5,553.00 | 5,504.00 | 5,553.00 | 5,553.00 | 0.86% | 877 |
| Jul 20, 2026 | 5,497.01 | 5,497.01 | 5,497.01 | 5,505.50 | 5,505.50 | -0.04% | 20 |
| Jul 17, 2026 | 5,497.00 | 5,497.00 | 5,496.00 | 5,507.50 | 5,507.50 | -0.26% | 2 |
| Jul 16, 2026 | 5,499.00 | 5,569.00 | 5,498.00 | 5,522.00 | 5,522.00 | -0.07% | 3,373 |
| Jul 15, 2026 | 5,549.00 | 5,557.98 | 5,549.00 | 5,526.00 | 5,526.00 | -0.76% | 1,023 |