Fidelity European Trust PLC (LON:FEV)
London · Delayed Price · Currency is GBP · Price in GBX 419.00
-6.00 (-1.41%)
Jul 17, 2026, 4:47 PM GMT
Fidelity European Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | -1.41% | 734,006 |
| Jul 16, 2026 | 426.50 | 426.50 | 420.50 | 425.00 | 425.00 | 0.12% | 698,498 |
| Jul 15, 2026 | 426.00 | 427.00 | 423.92 | 424.50 | 424.50 | -0.24% | 715,255 |
| Jul 14, 2026 | 424.00 | 425.50 | 420.00 | 425.50 | 425.50 | - | 552,800 |
| Jul 13, 2026 | 425.00 | 427.50 | 423.00 | 425.50 | 425.50 | -0.35% | 468,482 |
| Jul 10, 2026 | 426.00 | 428.00 | 425.00 | 427.00 | 427.00 | 0.23% | 741,170 |
| Jul 9, 2026 | 425.00 | 427.00 | 421.00 | 426.00 | 426.00 | 1.19% | 395,776 |
| Jul 8, 2026 | 426.50 | 429.50 | 420.00 | 421.00 | 421.00 | -2.21% | 1,159,980 |
| Jul 7, 2026 | 430.00 | 433.50 | 430.00 | 430.50 | 430.50 | -0.46% | 728,220 |
| Jul 6, 2026 | 434.50 | 436.50 | 431.00 | 432.50 | 432.50 | -0.35% | 745,945 |
| Jul 3, 2026 | 432.00 | 435.00 | 431.30 | 434.00 | 434.00 | 0.12% | 586,454 |
| Jul 2, 2026 | 430.00 | 434.40 | 427.50 | 433.50 | 433.50 | 0.58% | 587,266 |
| Jul 1, 2026 | 430.50 | 432.00 | 428.50 | 431.00 | 431.00 | -0.12% | 518,494 |
| Jun 30, 2026 | 427.00 | 432.00 | 427.00 | 431.50 | 431.50 | 1.05% | 554,924 |
| Jun 29, 2026 | 430.50 | 430.50 | 425.00 | 427.00 | 427.00 | - | 482,179 |
| Jun 26, 2026 | 428.50 | 429.00 | 424.50 | 427.00 | 427.00 | -0.70% | 682,258 |
| Jun 25, 2026 | 424.50 | 430.00 | 424.50 | 430.00 | 430.00 | 0.82% | 1,241,910 |
| Jun 24, 2026 | 425.50 | 427.00 | 423.00 | 426.50 | 426.50 | 0.12% | 1,078,707 |
| Jun 23, 2026 | 429.00 | 429.00 | 422.33 | 426.00 | 426.00 | -1.05% | 998,055 |
| Jun 22, 2026 | 430.00 | 430.50 | 427.50 | 430.50 | 430.50 | -0.46% | 650,147 |
| Jun 19, 2026 | 431.50 | 434.00 | 429.00 | 432.50 | 432.50 | -0.12% | 1,340,688 |
| Jun 18, 2026 | 429.50 | 433.50 | 428.65 | 433.00 | 433.00 | 0.58% | 758,335 |
| Jun 17, 2026 | 427.50 | 430.50 | 426.49 | 430.50 | 430.50 | 0.58% | 1,435,743 |
| Jun 16, 2026 | 427.00 | 430.50 | 425.00 | 428.00 | 428.00 | 0.59% | 1,029,804 |
| Jun 15, 2026 | 427.00 | 430.00 | 424.00 | 425.50 | 425.50 | 1.31% | 730,795 |
| Jun 12, 2026 | 421.00 | 424.00 | 417.50 | 420.00 | 420.00 | 1.69% | 977,645 |
| Jun 11, 2026 | 413.00 | 417.50 | 410.50 | 413.00 | 413.00 | 0.24% | 681,960 |
| Jun 10, 2026 | 412.50 | 415.73 | 409.50 | 412.00 | 412.00 | -0.72% | 792,596 |
| Jun 9, 2026 | 412.00 | 418.52 | 412.00 | 415.00 | 415.00 | 0.12% | 1,148,422 |
| Jun 8, 2026 | 410.00 | 414.50 | 408.50 | 414.50 | 414.50 | 0.36% | 2,340,303 |
| Jun 5, 2026 | 420.50 | 420.50 | 413.00 | 413.00 | 413.00 | -1.08% | 503,780 |
| Jun 4, 2026 | 411.00 | 419.50 | 410.50 | 417.50 | 417.50 | 0.60% | 553,956 |
| Jun 3, 2026 | 417.00 | 419.50 | 415.00 | 415.00 | 415.00 | -1.07% | 776,567 |
| Jun 2, 2026 | 420.00 | 422.40 | 416.80 | 419.50 | 419.50 | 0.48% | 813,392 |
| Jun 1, 2026 | 426.00 | 426.00 | 415.00 | 417.50 | 417.50 | -0.71% | 1,618,064 |
| May 29, 2026 | 422.00 | 424.50 | 419.08 | 420.50 | 420.50 | 0.12% | 826,861 |
| May 28, 2026 | 422.00 | 422.50 | 416.00 | 420.00 | 420.00 | -0.12% | 941,692 |
| May 27, 2026 | 417.50 | 426.00 | 417.50 | 420.50 | 420.50 | 0.24% | 1,228,965 |
| May 26, 2026 | 418.00 | 421.50 | 417.00 | 419.50 | 419.50 | 1.57% | 1,055,620 |
| May 22, 2026 | 415.50 | 416.50 | 413.00 | 413.00 | 413.00 | -0.12% | 802,754 |
| May 21, 2026 | 410.00 | 413.50 | 408.00 | 413.50 | 413.50 | 0.98% | 1,242,286 |
| May 20, 2026 | 402.00 | 411.24 | 400.50 | 409.50 | 409.50 | 1.36% | 1,875,703 |
| May 19, 2026 | 403.50 | 404.50 | 401.00 | 404.00 | 404.00 | 0.87% | 1,421,834 |
| May 18, 2026 | 399.00 | 402.00 | 395.23 | 400.50 | 400.50 | -0.37% | 1,358,538 |
| May 15, 2026 | 402.50 | 406.00 | 399.82 | 402.00 | 402.00 | -0.99% | 862,772 |
| May 14, 2026 | 405.00 | 406.00 | 402.00 | 406.00 | 406.00 | 0.87% | 1,157,033 |
| May 13, 2026 | 402.00 | 405.50 | 399.00 | 402.50 | 402.50 | 0.12% | 1,191,912 |
| May 12, 2026 | 404.00 | 404.85 | 400.44 | 402.00 | 402.00 | -0.74% | 471,310 |
| May 11, 2026 | 405.00 | 409.00 | 403.00 | 405.00 | 405.00 | -0.74% | 1,293,482 |
| May 8, 2026 | 405.50 | 408.50 | 404.00 | 408.00 | 408.00 | - | 997,505 |