Fidelity European Trust PLC (LON:FEV)
London · Delayed Price · Currency is GBP · Price in GBX 387.50
-5.50 (-1.40%)
Apr 2, 2026, 4:47 PM GMT
Fidelity European Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 386.50 | 392.12 | 385.43 | 387.50 | 387.50 | -1.40% | 715,344 |
| Apr 1, 2026 | 390.50 | 394.00 | 386.00 | 393.00 | 393.00 | 3.15% | 1,554,631 |
| Mar 31, 2026 | 374.50 | 381.83 | 372.00 | 381.00 | 381.00 | 1.74% | 1,004,615 |
| Mar 30, 2026 | 372.00 | 376.50 | 367.50 | 374.50 | 374.50 | 0.67% | 956,602 |
| Mar 27, 2026 | 382.50 | 383.00 | 372.00 | 372.00 | 372.00 | -2.36% | 681,804 |
| Mar 26, 2026 | 382.00 | 384.00 | 378.47 | 381.00 | 381.00 | -2.18% | 741,226 |
| Mar 25, 2026 | 388.00 | 392.00 | 387.28 | 389.50 | 383.50 | 1.43% | 715,832 |
| Mar 24, 2026 | 385.00 | 388.50 | 380.08 | 384.00 | 378.08 | - | 882,205 |
| Mar 23, 2026 | 376.50 | 391.00 | 370.53 | 384.00 | 378.08 | -0.13% | 1,277,443 |
| Mar 20, 2026 | 391.00 | 393.00 | 384.43 | 384.50 | 378.58 | -1.16% | 875,802 |
| Mar 19, 2026 | 393.00 | 395.00 | 388.00 | 389.00 | 383.01 | -2.51% | 722,109 |
| Mar 18, 2026 | 407.50 | 407.50 | 399.00 | 399.00 | 392.85 | -0.62% | 805,887 |
| Mar 17, 2026 | 399.00 | 406.00 | 399.00 | 401.50 | 395.32 | 0.12% | 920,449 |
| Mar 16, 2026 | 400.00 | 405.00 | 398.50 | 401.00 | 394.82 | -0.12% | 956,677 |
| Mar 13, 2026 | 402.00 | 406.00 | 398.00 | 401.50 | 395.32 | -0.37% | 429,057 |
| Mar 12, 2026 | 405.50 | 406.00 | 401.00 | 403.00 | 396.79 | -0.49% | 832,115 |
| Mar 11, 2026 | 404.50 | 410.00 | 402.00 | 405.00 | 398.76 | -0.61% | 618,071 |
| Mar 10, 2026 | 403.50 | 408.50 | 400.00 | 407.50 | 401.22 | 2.52% | 1,031,422 |
| Mar 9, 2026 | 395.50 | 401.00 | 389.50 | 397.50 | 391.38 | -1.49% | 1,196,326 |
| Mar 6, 2026 | 412.50 | 414.56 | 398.52 | 403.50 | 397.28 | -1.59% | 1,082,126 |
| Mar 5, 2026 | 411.50 | 416.00 | 408.50 | 410.00 | 403.68 | -0.97% | 1,014,285 |
| Mar 4, 2026 | 408.50 | 419.00 | 404.50 | 414.00 | 407.62 | 1.60% | 1,462,402 |
| Mar 3, 2026 | 423.50 | 424.00 | 403.10 | 407.50 | 401.22 | -5.12% | 1,469,980 |
| Mar 2, 2026 | 431.00 | 433.43 | 426.85 | 429.50 | 422.88 | -2.72% | 605,042 |
| Feb 27, 2026 | 440.00 | 441.50 | 437.50 | 441.50 | 434.70 | 1.03% | 696,334 |
| Feb 26, 2026 | 437.50 | 438.50 | 435.00 | 437.00 | 430.27 | 0.46% | 352,297 |
| Feb 25, 2026 | 438.50 | 438.50 | 434.50 | 435.00 | 428.30 | 0.23% | 583,188 |
| Feb 24, 2026 | 436.50 | 438.50 | 434.00 | 434.00 | 427.31 | -0.46% | 634,800 |
| Feb 23, 2026 | 441.00 | 442.00 | 435.50 | 436.00 | 429.28 | -1.02% | 527,066 |
| Feb 20, 2026 | 438.00 | 441.00 | 435.50 | 440.50 | 433.71 | 1.03% | 657,169 |
| Feb 19, 2026 | 438.50 | 439.00 | 435.26 | 436.00 | 429.28 | -0.46% | 485,835 |
| Feb 18, 2026 | 435.00 | 438.00 | 434.00 | 438.00 | 431.25 | 0.69% | 477,754 |
| Feb 17, 2026 | 429.50 | 435.50 | 429.50 | 435.00 | 428.30 | 1.16% | 513,844 |
| Feb 16, 2026 | 432.00 | 433.00 | 428.50 | 430.00 | 423.38 | -0.46% | 562,371 |
| Feb 13, 2026 | 431.00 | 433.00 | 428.00 | 432.00 | 425.35 | 0.70% | 395,800 |
| Feb 12, 2026 | 435.50 | 437.50 | 429.00 | 429.00 | 422.39 | -0.58% | 613,571 |
| Feb 11, 2026 | 438.50 | 438.50 | 430.00 | 431.50 | 424.85 | -0.92% | 1,011,034 |
| Feb 10, 2026 | 436.00 | 438.50 | 433.50 | 435.50 | 428.79 | 0.35% | 422,651 |
| Feb 9, 2026 | 434.50 | 437.00 | 432.50 | 434.00 | 427.31 | 0.58% | 514,901 |
| Feb 6, 2026 | 428.00 | 433.00 | 426.50 | 431.50 | 424.85 | 0.58% | 356,756 |
| Feb 5, 2026 | 430.50 | 434.00 | 429.00 | 429.00 | 422.39 | -0.58% | 540,662 |
| Feb 4, 2026 | 428.00 | 432.60 | 425.00 | 431.50 | 424.85 | 1.17% | 562,930 |
| Feb 3, 2026 | 435.00 | 436.00 | 426.50 | 426.50 | 419.93 | -1.61% | 1,022,371 |
| Feb 2, 2026 | 429.50 | 434.00 | 426.50 | 433.50 | 426.82 | 0.81% | 484,420 |
| Jan 30, 2026 | 426.00 | 431.00 | 424.00 | 430.00 | 423.38 | 0.94% | 411,803 |
| Jan 29, 2026 | 428.50 | 431.50 | 426.00 | 426.00 | 419.44 | -0.35% | 578,003 |
| Jan 28, 2026 | 435.00 | 435.00 | 427.50 | 427.50 | 420.91 | -1.38% | 1,072,681 |
| Jan 27, 2026 | 430.50 | 433.50 | 429.50 | 433.50 | 426.82 | 1.29% | 639,814 |
| Jan 26, 2026 | 428.50 | 430.00 | 426.50 | 428.00 | 421.41 | 0.23% | 822,605 |
| Jan 23, 2026 | 429.50 | 430.00 | 426.00 | 427.00 | 420.42 | -0.70% | 464,352 |