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
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
07/03/2025 403.00p 403.00p 398.50p 402.50p 561101
06/03/2025 402.00p 403.00p 397.00p 403.00p 520016
05/03/2025 400.00p 403.00p 397.00p 399.50p 697631
04/03/2025 398.50p 399.00p 392.00p 392.00p 737481
03/03/2025 400.00p 404.50p 396.50p 400.50p 789612
28/02/2025 396.50p 398.50p 394.50p 395.00p 752512
27/02/2025 401.50p 402.60p 396.46p 400.00p 731356
26/02/2025 397.00p 402.50p 397.00p 401.00p 1327686
25/02/2025 392.50p 397.00p 392.00p 397.00p 889758
24/02/2025 394.50p 397.06p 391.50p 393.50p 1117486
21/02/2025 390.50p 394.00p 389.86p 391.50p 787808
20/02/2025 392.00p 392.00p 389.50p 390.50p 668504
19/02/2025 395.00p 396.00p 391.00p 392.00p 538554
18/02/2025 394.50p 398.00p 394.50p 396.00p 547952
17/02/2025 395.50p 397.50p 394.50p 395.00p 347970
14/02/2025 393.50p 397.38p 393.50p 393.50p 527954
13/02/2025 393.00p 395.56p 391.50p 393.00p 525576
12/02/2025 392.00p 392.00p 388.00p 389.00p 523152
11/02/2025 392.00p 392.00p 388.00p 389.00p 373019
10/02/2025 390.00p 390.02p 387.00p 388.50p 372098
07/02/2025 392.00p 392.00p 387.00p 387.50p 242523
06/02/2025 387.50p 391.50p 383.08p 390.00p 1297799
05/02/2025 379.00p 386.00p 378.54p 386.00p 678690
04/02/2025 376.50p 381.70p 376.00p 381.00p 433514
03/02/2025 378.00p 382.84p 368.58p 377.00p 699136
31/01/2025 383.00p 386.00p 383.00p 386.00p 578104
30/01/2025 381.50p 384.50p 380.90p 384.50p 313208
29/01/2025 377.50p 382.00p 377.50p 380.50p 300615
28/01/2025 378.50p 382.00p 376.00p 377.50p 344950
27/01/2025 375.00p 379.00p 374.64p 377.00p 732030
24/01/2025 383.00p 385.50p 379.50p 381.00p 432063
23/01/2025 382.50p 384.00p 380.47p 383.00p 1093913
22/01/2025 375.00p 382.00p 375.00p 381.00p 1286716
21/01/2025 375.00p 377.00p 372.00p 376.00p 271270
20/01/2025 374.50p 376.00p 371.50p 371.50p 359244
17/01/2025 370.00p 375.50p 370.00p 373.50p 635425
16/01/2025 365.00p 371.50p 364.10p 371.50p 753889
15/01/2025 360.00p 365.00p 359.00p 365.00p 529151
14/01/2025 355.50p 360.00p 353.00p 358.50p 1123190
13/01/2025 354.00p 359.00p 354.00p 355.50p 554489
10/01/2025 358.50p 359.50p 356.50p 356.50p 823148
09/01/2025 355.50p 359.00p 354.00p 358.50p 910607
08/01/2025 355.00p 356.50p 353.00p 353.50p 993419
07/01/2025 352.00p 355.50p 352.00p 353.00p 955167
06/01/2025 349.50p 356.00p 348.50p 353.00p 494621
03/01/2025 352.00p 354.50p 348.50p 348.50p 255792
02/01/2025 353.00p 354.00p 349.50p 354.00p 291002
31/12/2024 348.50p 352.00p 347.00p 352.00p 125425
30/12/2024 348.50p 351.15p 347.13p 348.00p 391272
27/12/2024 347.00p 351.50p 347.00p 351.50p 169492
24/12/2024 350.50p 351.00p 348.50p 350.50p 163188
23/12/2024 345.00p 350.50p 345.00p 350.00p 466422
20/12/2024 351.50p 351.50p 342.50p 348.00p 1240452
19/12/2024 350.00p 352.00p 349.50p 350.00p 826884
18/12/2024 354.50p 357.67p 354.50p 356.00p 407620
17/12/2024 356.00p 359.00p 354.00p 354.00p 571433
16/12/2024 358.50p 361.50p 357.00p 358.00p 399010
13/12/2024 358.50p 360.00p 356.50p 359.50p 483007
12/12/2024 358.00p 360.50p 358.00p 359.50p 325507
11/12/2024 358.00p 360.50p 356.26p 359.00p 526185
10/12/2024 361.50p 362.50p 357.00p 359.00p 828041
09/12/2024 363.00p 363.74p 360.50p 361.50p 470553
06/12/2024 360.50p 362.53p 359.44p 362.50p 396790
05/12/2024 360.00p 360.50p 357.50p 358.50p 466603
04/12/2024 356.50p 359.50p 356.00p 358.00p 808660
03/12/2024 349.50p 357.50p 349.23p 357.00p 546986
02/12/2024 350.00p 353.50p 347.30p 353.50p 816147
29/11/2024 350.00p 351.50p 348.00p 350.50p 748892
28/11/2024 350.00p 351.50p 346.48p 350.50p 730413
27/11/2024 351.50p 352.00p 346.15p 346.50p 483856
26/11/2024 352.50p 354.00p 351.00p 351.00p 588438
25/11/2024 352.00p 354.50p 350.82p 354.50p 741077
22/11/2024 350.00p 352.50p 348.91p 350.50p 625194
21/11/2024 351.50p 351.50p 347.50p 348.50p 398394
20/11/2024 350.00p 351.00p 348.00p 348.00p 586469
19/11/2024 350.00p 354.00p 347.50p 348.50p 568151
18/11/2024 353.00p 356.50p 349.00p 350.50p 723922
15/11/2024 355.00p 358.00p 353.00p 353.00p 521062
14/11/2024 354.50p 359.00p 350.97p 357.00p 439849
13/11/2024 353.50p 357.50p 349.50p 351.50p 795776
12/11/2024 358.50p 358.50p 354.00p 354.00p 712965
11/11/2024 359.50p 359.50p 354.98p 359.50p 849396
08/11/2024 358.50p 359.00p 354.23p 355.00p 857394
07/11/2024 354.00p 358.50p 352.25p 357.50p 1237168
06/11/2024 360.00p 364.00p 352.00p 352.00p 662778
05/11/2024 360.00p 361.00p 354.50p 354.50p 728322
04/11/2024 359.50p 361.00p 356.72p 360.00p 562002
01/11/2024 357.00p 358.61p 355.50p 355.50p 343420
31/10/2024 363.50p 363.50p 355.57p 356.00p 564770
30/10/2024 359.00p 364.00p 359.00p 359.00p 1024609
29/10/2024 370.00p 370.00p 361.29p 361.50p 1454097
28/10/2024 369.50p 370.00p 366.00p 366.50p 1378192
25/10/2024 366.50p 369.00p 366.00p 368.00p 968837
24/10/2024 363.50p 367.50p 362.87p 363.00p 1447765
23/10/2024 364.50p 368.00p 360.00p 363.00p 1637611
22/10/2024 363.00p 368.00p 363.00p 364.00p 644544
21/10/2024 368.00p 370.50p 363.57p 364.00p 1756075
18/10/2024 370.50p 370.50p 366.54p 367.50p 636986
17/10/2024 369.50p 370.00p 365.39p 367.00p 519655
16/10/2024 371.00p 371.00p 361.00p 361.00p 897045
15/10/2024 375.00p 379.50p 367.00p 367.00p 658347
14/10/2024 371.50p 375.50p 371.50p 374.00p 1004951
11/10/2024 373.50p 375.00p 371.39p 372.50p 366732
10/10/2024 378.50p 378.50p 372.00p 373.50p 761154
09/10/2024 375.00p 378.00p 372.83p 374.00p 591088
08/10/2024 376.00p 377.00p 373.50p 373.50p 347253
07/10/2024 381.00p 382.00p 376.50p 378.50p 343323
04/10/2024 377.50p 381.50p 376.50p 379.50p 421001
03/10/2024 380.50p 381.62p 376.50p 378.00p 494365
02/10/2024 380.50p 381.00p 377.43p 378.50p 425354
01/10/2024 382.00p 387.00p 378.86p 379.50p 579640
30/09/2024 387.00p 388.00p 382.92p 385.00p 630949
27/09/2024 381.50p 388.50p 381.50p 388.50p 546477
26/09/2024 385.00p 386.50p 381.72p 384.00p 463517
25/09/2024 383.00p 383.00p 378.03p 379.00p 606045
24/09/2024 380.00p 382.00p 376.00p 379.00p 553728
23/09/2024 381.50p 383.00p 377.00p 377.00p 461025
20/09/2024 383.00p 389.50p 380.42p 381.50p 545994
19/09/2024 386.00p 390.00p 385.38p 389.00p 482297
18/09/2024 391.00p 391.00p 384.50p 386.00p 459174
17/09/2024 388.00p 390.39p 385.00p 387.50p 451036
16/09/2024 388.00p 388.50p 386.00p 387.50p 416829
13/09/2024 381.50p 387.50p 381.50p 387.50p 273337
12/09/2024 384.50p 385.50p 381.50p 381.50p 503977
11/09/2024 380.00p 383.00p 378.00p 379.00p 354332
10/09/2024 380.50p 386.00p 378.00p 380.00p 339047
09/09/2024 379.00p 382.50p 376.78p 382.50p 389165
06/09/2024 381.50p 386.50p 376.50p 377.00p 310194
05/09/2024 389.00p 389.50p 382.50p 382.50p 375069
04/09/2024 386.50p 389.50p 384.26p 385.00p 372797
03/09/2024 393.00p 395.00p 390.00p 390.00p 359066
02/09/2024 393.00p 396.50p 390.75p 391.50p 515464
30/08/2024 396.50p 397.00p 392.50p 394.00p 283105
29/08/2024 393.00p 395.61p 393.00p 393.50p 1146029
28/08/2024 398.00p 399.40p 393.00p 393.00p 493766
27/08/2024 400.00p 402.50p 397.00p 397.00p 397871
23/08/2024 400.00p 402.50p 396.50p 398.50p 372808
22/08/2024 402.50p 402.50p 397.50p 397.50p 389396
21/08/2024 398.00p 403.50p 397.00p 399.50p 440679
20/08/2024 403.00p 404.00p 397.00p 398.00p 385199
19/08/2024 397.00p 399.10p 393.50p 395.00p 183548
16/08/2024 396.00p 399.00p 394.50p 395.00p 236989
15/08/2024 394.00p 396.50p 391.35p 396.50p 472936
14/08/2024 393.00p 394.00p 390.33p 394.00p 315122
13/08/2024 392.00p 393.00p 387.00p 387.00p 378374
12/08/2024 391.50p 392.00p 388.89p 389.00p 326564
09/08/2024 387.00p 390.00p 386.77p 390.00p 312014
08/08/2024 385.50p 388.00p 381.50p 387.00p 309308
07/08/2024 388.50p 389.50p 385.36p 386.00p 454036
06/08/2024 385.00p 389.05p 380.50p 384.50p 613482
05/08/2024 381.50p 381.50p 372.50p 379.50p 738676
02/08/2024 397.50p 398.00p 385.00p 386.50p 620911
01/08/2024 405.00p 405.00p 397.50p 398.00p 978008
31/07/2024 400.00p 404.50p 398.57p 403.00p 689623
30/07/2024 396.50p 399.14p 394.08p 398.00p 704317
29/07/2024 394.00p 397.50p 392.93p 396.00p 524496
26/07/2024 388.00p 395.00p 386.68p 395.00p 609238
25/07/2024 388.00p 389.00p 383.38p 386.00p 773479
24/07/2024 393.00p 393.50p 388.50p 388.50p 353927
23/07/2024 395.00p 395.73p 392.00p 394.00p 316494
22/07/2024 390.50p 394.50p 390.00p 394.50p 394051
19/07/2024 391.00p 391.50p 388.50p 390.50p 315556
18/07/2024 393.00p 395.50p 390.75p 393.00p 510709
17/07/2024 395.00p 395.00p 389.26p 392.00p 420891
16/07/2024 397.00p 397.00p 393.29p 396.00p 430503
15/07/2024 396.50p 399.00p 395.02p 397.50p 464394
12/07/2024 398.00p 398.50p 395.50p 398.00p 493265
11/07/2024 397.50p 398.15p 395.00p 397.00p 1208615
10/07/2024 394.50p 396.00p 391.00p 396.00p 459065
09/07/2024 397.00p 397.00p 389.43p 390.50p 603163
08/07/2024 399.00p 401.00p 395.00p 397.00p 568018
05/07/2024 398.00p 403.00p 396.00p 398.00p 662640
04/07/2024 394.00p 398.00p 390.15p 398.00p 358629
03/07/2024 389.00p 394.00p 388.21p 394.00p 554848

*Close Price adjusted for both dividends and splits