Fidelity European Trust (FEV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity European Trust

Date Open High Low Close* Volume
19/12/2025 420.50p 422.50p 418.00p 418.00p 1083125
18/12/2025 417.50p 422.00p 417.50p 422.00p 612389
17/12/2025 421.50p 421.75p 417.63p 418.50p 1800848
16/12/2025 420.00p 421.50p 418.00p 419.00p 561273
15/12/2025 423.50p 423.50p 419.50p 421.50p 488484
12/12/2025 421.00p 423.00p 418.00p 418.00p 454950
11/12/2025 417.00p 420.00p 416.50p 418.50p 500031
10/12/2025 418.50p 419.50p 417.00p 417.00p 418264
09/12/2025 419.50p 421.50p 417.50p 418.50p 596796
08/12/2025 422.50p 422.50p 418.00p 418.00p 629884
05/12/2025 420.50p 422.90p 419.99p 421.00p 388568
04/12/2025 419.50p 421.00p 418.50p 420.00p 793763
03/12/2025 421.50p 422.50p 418.00p 419.00p 539629
02/12/2025 421.00p 423.10p 420.00p 420.00p 497555
01/12/2025 421.00p 422.50p 419.50p 420.50p 564726
28/11/2025 421.00p 422.55p 415.61p 422.00p 437850
27/11/2025 420.50p 421.50p 414.32p 420.00p 415018
26/11/2025 418.50p 420.53p 415.00p 420.50p 514465
25/11/2025 413.50p 415.50p 410.00p 414.00p 654151
24/11/2025 415.00p 417.00p 412.50p 412.50p 960872
21/11/2025 410.50p 420.19p 407.50p 412.00p 816438
20/11/2025 419.00p 420.00p 414.87p 416.00p 457876
19/11/2025 411.50p 416.00p 411.50p 414.00p 673183
18/11/2025 416.00p 416.50p 411.55p 412.50p 813619
17/11/2025 421.00p 423.50p 418.50p 420.00p 593087
14/11/2025 425.00p 427.31p 419.00p 422.00p 854867
13/11/2025 435.00p 435.00p 426.50p 426.50p 938169
12/11/2025 429.50p 433.95p 426.67p 431.00p 669586
11/11/2025 422.00p 428.83p 421.00p 428.00p 898247
10/11/2025 419.00p 421.50p 417.50p 420.00p 1072085
07/11/2025 419.00p 423.00p 415.00p 415.00p 1212891
06/11/2025 423.00p 424.00p 419.50p 420.00p 1110297
05/11/2025 420.00p 424.50p 419.27p 424.00p 894851
04/11/2025 421.00p 423.50p 417.50p 422.50p 828900
03/11/2025 426.50p 428.00p 424.50p 424.50p 939839
31/10/2025 428.50p 428.50p 426.00p 426.00p 1261883
30/10/2025 427.50p 429.50p 425.90p 427.50p 639102
29/10/2025 432.50p 433.50p 429.00p 429.00p 688572
28/10/2025 430.00p 432.27p 428.00p 431.00p 1071958
27/10/2025 428.00p 432.50p 428.00p 429.00p 792122
24/10/2025 430.00p 431.50p 428.20p 430.00p 686331
23/10/2025 427.00p 430.00p 425.50p 429.00p 1577577
22/10/2025 425.50p 429.50p 425.25p 427.50p 927650
21/10/2025 426.50p 428.00p 425.00p 426.50p 508044
20/10/2025 423.00p 426.50p 421.50p 426.00p 654883
17/10/2025 422.50p 423.50p 418.00p 421.50p 1248656
16/10/2025 419.00p 424.50p 418.75p 423.00p 719516
15/10/2025 416.50p 420.50p 415.68p 420.50p 1070922
14/10/2025 412.00p 414.49p 409.00p 413.50p 1218467
13/10/2025 416.00p 418.22p 412.50p 412.50p 949892
10/10/2025 422.50p 423.00p 414.38p 416.50p 1103112
09/10/2025 422.50p 424.00p 420.00p 423.00p 1058148
08/10/2025 417.00p 422.50p 414.90p 422.50p 1416137
07/10/2025 417.00p 417.50p 414.50p 417.50p 1215255
06/10/2025 418.00p 418.00p 412.50p 417.00p 1086552
03/10/2025 413.50p 417.50p 407.76p 417.50p 754059
02/10/2025 413.00p 417.00p 410.00p 413.00p 759443
01/10/2025 408.00p 410.50p 407.00p 410.00p 1023846
30/09/2025 410.00p 410.00p 405.50p 405.50p 1944246
29/09/2025 408.50p 409.95p 407.00p 408.00p 924496
26/09/2025 406.50p 410.91p 405.67p 406.50p 673784
25/09/2025 409.50p 409.50p 403.90p 404.50p 700688
24/09/2025 414.00p 414.00p 408.00p 408.00p 808249
23/09/2025 409.50p 414.00p 409.50p 412.00p 626327
22/09/2025 412.00p 412.00p 408.00p 410.00p 517111
19/09/2025 410.50p 413.03p 407.92p 409.50p 760098
18/09/2025 407.50p 411.00p 407.50p 410.00p 781610
17/09/2025 407.50p 409.00p 405.00p 406.00p 685354
16/09/2025 409.00p 410.00p 409.00p 407.00p 652311
15/09/2025 409.00p 411.00p 407.24p 410.00p 798275
12/09/2025 407.50p 410.00p 405.00p 407.50p 952481
11/09/2025 407.00p 407.50p 407.00p 407.00p 942607
10/09/2025 407.00p 410.00p 402.92p 407.50p 1294668
09/09/2025 408.00p 408.00p 404.50p 405.50p 437833
08/09/2025 403.50p 406.50p 403.50p 406.00p 589549
05/09/2025 405.00p 407.20p 404.00p 404.50p 1459189
04/09/2025 402.50p 403.50p 399.98p 404.50p 862543
03/09/2025 401.00p 402.50p 398.41p 401.50p 801909
02/09/2025 405.00p 405.00p 398.57p 398.50p 664997
01/09/2025 406.50p 406.50p 402.93p 404.00p 568955
29/08/2025 408.00p 408.00p 404.83p 404.00p 481654
28/08/2025 406.50p 408.50p 404.50p 407.00p 903954
27/08/2025 405.50p 406.51p 403.46p 407.00p 619930
26/08/2025 405.00p 408.00p 403.00p 405.50p 636534
22/08/2025 406.50p 411.65p 404.86p 410.50p 561730
21/08/2025 408.00p 408.00p 403.50p 406.50p 508290
20/08/2025 402.50p 408.00p 402.50p 408.00p 599626
19/08/2025 402.50p 406.00p 402.00p 405.00p 648315
18/08/2025 400.50p 404.00p 398.00p 403.00p 808928
15/08/2025 400.00p 403.00p 396.12p 400.50p 532962
14/08/2025 396.00p 399.00p 396.00p 398.50p 609952
13/08/2025 397.00p 398.50p 395.00p 396.50p 414887
12/08/2025 398.00p 398.00p 393.50p 395.00p 534185
11/08/2025 400.00p 400.00p 396.50p 396.50p 520265
08/08/2025 397.50p 399.50p 394.50p 399.00p 856340
07/08/2025 396.50p 400.69p 393.00p 398.50p 791487
06/08/2025 398.00p 399.00p 392.50p 392.50p 513433
05/08/2025 399.00p 399.00p 393.72p 394.00p 555009
04/08/2025 394.50p 398.00p 391.22p 396.00p 605322
01/08/2025 397.00p 399.50p 391.50p 393.50p 577694
31/07/2025 404.00p 404.00p 399.41p 400.50p 923556
30/07/2025 401.50p 408.91p 399.50p 401.00p 1594954
29/07/2025 406.00p 409.50p 401.00p 401.00p 384930
28/07/2025 414.50p 415.00p 405.50p 405.50p 401270
25/07/2025 410.00p 410.00p 406.00p 409.00p 367535
24/07/2025 410.00p 412.00p 407.50p 410.00p 765958
23/07/2025 404.50p 408.00p 402.50p 408.00p 552376
22/07/2025 401.50p 403.50p 400.00p 403.50p 1062564
21/07/2025 404.50p 405.08p 400.00p 403.00p 955200
18/07/2025 406.00p 407.50p 402.50p 402.50p 512883
17/07/2025 406.50p 408.00p 402.00p 404.50p 904159
16/07/2025 405.50p 406.50p 402.00p 402.00p 534537
15/07/2025 406.00p 410.00p 405.50p 408.00p 1206391
14/07/2025 408.50p 409.00p 404.00p 407.00p 923728
11/07/2025 410.00p 411.00p 406.28p 406.50p 895510
10/07/2025 411.50p 411.50p 408.80p 409.00p 733658
09/07/2025 409.50p 409.50p 406.50p 407.50p 321527
08/07/2025 404.50p 408.00p 404.13p 406.00p 796336
07/07/2025 404.50p 408.00p 404.00p 404.50p 690153
04/07/2025 408.00p 408.00p 403.50p 405.50p 508884
03/07/2025 410.00p 410.69p 406.62p 409.50p 874366
02/07/2025 404.00p 409.50p 404.00p 408.50p 587677
01/07/2025 404.50p 406.50p 403.00p 406.50p 744603
30/06/2025 403.50p 406.00p 401.48p 405.00p 797631
27/06/2025 401.00p 404.00p 398.00p 404.00p 387123
26/06/2025 400.00p 400.50p 397.50p 398.50p 1294030
25/06/2025 400.50p 402.00p 397.75p 398.50p 749962
24/06/2025 401.50p 404.50p 398.50p 398.50p 714980
23/06/2025 399.00p 402.00p 396.00p 396.50p 771839
20/06/2025 400.50p 402.82p 398.00p 398.00p 763178
19/06/2025 401.00p 403.50p 399.00p 400.00p 615633
18/06/2025 406.50p 407.50p 402.00p 403.00p 523269
17/06/2025 405.00p 408.00p 402.50p 403.50p 810317
16/06/2025 408.00p 409.46p 406.00p 406.50p 571053
13/06/2025 408.00p 412.14p 405.74p 406.50p 698377
12/06/2025 410.50p 413.50p 409.50p 413.00p 506744
11/06/2025 412.00p 416.40p 410.80p 412.50p 662547
10/06/2025 409.50p 413.50p 409.50p 412.00p 597596
09/06/2025 411.50p 411.88p 408.00p 410.50p 491822
06/06/2025 410.00p 411.00p 407.50p 410.50p 680440
05/06/2025 409.50p 410.00p 405.00p 408.50p 555682
04/06/2025 400.50p 409.00p 400.50p 408.00p 531851
03/06/2025 406.00p 408.50p 402.50p 404.00p 573792
02/06/2025 403.50p 406.56p 402.33p 405.00p 678873
30/05/2025 408.00p 408.50p 405.00p 405.00p 876462
29/05/2025 411.50p 411.50p 405.00p 407.50p 600525
28/05/2025 409.50p 411.00p 405.50p 406.50p 880363
27/05/2025 407.50p 412.00p 407.00p 408.50p 791243
23/05/2025 409.50p 411.50p 397.50p 402.50p 781480
22/05/2025 413.00p 413.00p 406.50p 408.00p 534874
21/05/2025 411.50p 414.62p 411.05p 413.00p 568655
20/05/2025 411.00p 414.50p 409.29p 413.00p 686071
19/05/2025 406.00p 409.22p 405.00p 407.00p 982854
16/05/2025 408.50p 411.95p 406.50p 407.00p 508786
15/05/2025 407.50p 407.50p 403.00p 406.00p 664581
14/05/2025 405.50p 408.00p 403.00p 404.00p 674647
13/05/2025 404.00p 406.00p 404.00p 404.00p 1197478
12/05/2025 404.00p 407.00p 401.00p 403.00p 785146
09/05/2025 400.00p 403.50p 399.00p 401.00p 546619
08/05/2025 401.50p 403.50p 397.00p 400.50p 712625
07/05/2025 396.50p 401.00p 395.50p 399.00p 515134
06/05/2025 401.50p 402.00p 395.50p 399.50p 629131
02/05/2025 396.50p 399.50p 394.00p 398.00p 536288
01/05/2025 392.00p 395.00p 390.00p 393.00p 471571
30/04/2025 387.00p 392.50p 386.46p 389.00p 586460
29/04/2025 387.00p 390.00p 385.00p 388.00p 676986
28/04/2025 386.50p 391.00p 385.00p 385.00p 636618
25/04/2025 385.50p 387.00p 384.50p 387.00p 571557
24/04/2025 384.00p 386.00p 380.00p 384.50p 632502
23/04/2025 380.00p 385.00p 379.00p 383.50p 720696
22/04/2025 374.50p 376.85p 371.50p 375.00p 1291204
17/04/2025 377.00p 377.00p 371.50p 374.50p 452164
16/04/2025 372.00p 376.00p 370.50p 376.00p 657020
15/04/2025 373.50p 379.00p 372.50p 374.50p 896967
14/04/2025 368.00p 375.50p 366.00p 372.00p 1188988
11/04/2025 362.50p 365.50p 360.00p 364.00p 1378098
10/04/2025 365.00p 375.00p 359.50p 364.00p 1548800
09/04/2025 343.00p 347.00p 338.50p 343.50p 810478
08/04/2025 347.50p 353.50p 339.00p 347.00p 937676
07/04/2025 345.00p 357.50p 326.00p 338.50p 2470887
04/04/2025 372.00p 377.00p 351.00p 354.50p 1277813
03/04/2025 379.50p 381.50p 372.86p 373.50p 849346
02/04/2025 385.00p 386.50p 380.50p 385.00p 726311
01/04/2025 385.00p 387.50p 384.42p 386.00p 600413
31/03/2025 386.00p 389.44p 380.50p 382.00p 486437
28/03/2025 390.00p 393.83p 386.50p 389.00p 491522
27/03/2025 395.00p 398.00p 390.00p 390.50p 606009
26/03/2025 402.00p 403.50p 398.00p 400.00p 926550
25/03/2025 403.50p 403.50p 399.00p 399.00p 1005437
24/03/2025 398.00p 403.32p 398.00p 401.00p 866250
21/03/2025 402.00p 405.00p 397.50p 397.50p 1099941
20/03/2025 407.00p 407.00p 402.00p 403.50p 1188421
19/03/2025 402.50p 406.50p 402.00p 406.50p 913473
18/03/2025 402.00p 406.00p 400.50p 404.00p 570820
17/03/2025 396.50p 402.00p 396.00p 401.00p 606923
14/03/2025 394.00p 397.50p 392.50p 397.50p 597903
13/03/2025 390.00p 397.00p 390.00p 393.00p 745409
12/03/2025 392.00p 396.50p 390.00p 393.50p 594669
11/03/2025 399.00p 401.00p 390.50p 390.50p 750278
10/03/2025 401.50p 404.51p 396.00p 398.00p 585751

*Close Price adjusted for both dividends and splits