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
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
02/07/2024 391.50p 395.00p 387.50p 388.00p 592621
01/07/2024 395.50p 399.50p 392.50p 392.50p 380278
28/06/2024 394.00p 397.00p 391.24p 393.00p 511639
27/06/2024 397.50p 398.00p 393.00p 394.50p 520383
26/06/2024 396.50p 399.00p 392.75p 396.50p 817548
25/06/2024 397.00p 397.00p 393.50p 395.00p 461735
24/06/2024 392.00p 398.50p 392.00p 395.50p 332934
21/06/2024 394.00p 397.50p 391.50p 396.50p 766082
20/06/2024 393.00p 396.89p 390.50p 395.50p 642094
19/06/2024 391.50p 393.50p 390.50p 392.00p 648991
18/06/2024 390.00p 393.50p 389.62p 392.00p 556945
17/06/2024 388.50p 392.00p 386.00p 387.00p 465666
14/06/2024 393.50p 395.00p 385.50p 386.50p 810581
13/06/2024 401.50p 402.00p 391.00p 391.00p 843108
12/06/2024 397.50p 402.50p 395.86p 400.00p 559098
11/06/2024 400.50p 403.50p 394.00p 395.00p 406289
10/06/2024 400.00p 404.04p 398.00p 398.00p 783776
07/06/2024 407.50p 407.50p 402.50p 404.00p 432515
06/06/2024 403.50p 406.50p 403.50p 405.50p 570225
05/06/2024 402.00p 404.00p 401.22p 402.50p 435389
04/06/2024 400.00p 402.00p 399.50p 400.00p 530640
03/06/2024 402.50p 404.24p 401.35p 402.00p 561016
31/05/2024 396.50p 402.50p 396.50p 400.50p 499257
30/05/2024 398.00p 399.05p 396.52p 397.50p 721707
29/05/2024 402.00p 404.50p 395.50p 395.50p 763109
28/05/2024 401.50p 405.50p 400.97p 401.00p 770925
24/05/2024 402.00p 402.91p 400.50p 402.50p 863164
23/05/2024 405.50p 407.50p 402.00p 402.00p 645743
22/05/2024 405.00p 405.89p 403.00p 403.50p 1115133
21/05/2024 409.50p 411.00p 405.00p 405.50p 1089659
20/05/2024 409.50p 410.50p 408.00p 408.50p 640724
17/05/2024 410.50p 410.50p 407.00p 408.00p 378515
16/05/2024 411.00p 412.50p 407.50p 411.00p 900445
15/05/2024 408.00p 411.00p 407.00p 410.00p 1314775
14/05/2024 405.00p 407.50p 404.00p 407.50p 719474
13/05/2024 407.00p 408.50p 403.92p 406.00p 714781
10/05/2024 404.00p 408.22p 403.18p 406.50p 1074186
09/05/2024 400.50p 403.00p 398.65p 402.50p 520076
08/05/2024 398.50p 400.57p 394.00p 399.50p 644826
07/05/2024 392.00p 398.00p 392.00p 397.50p 834038
03/05/2024 389.00p 393.00p 387.50p 391.50p 535630
02/05/2024 386.50p 390.00p 386.00p 389.00p 436036
01/05/2024 388.00p 391.00p 387.00p 388.00p 458549
30/04/2024 387.00p 392.50p 387.00p 389.50p 470064
29/04/2024 392.00p 392.00p 387.00p 390.50p 504567
26/04/2024 387.00p 390.00p 385.63p 390.00p 265743
25/04/2024 391.00p 391.00p 381.00p 384.00p 566646
24/04/2024 390.50p 392.00p 389.45p 390.50p 463693
23/04/2024 388.50p 391.68p 387.33p 390.00p 516865
22/04/2024 381.00p 388.50p 381.00p 388.50p 413013
19/04/2024 378.00p 382.50p 377.50p 382.50p 366393
18/04/2024 383.50p 388.50p 379.84p 381.50p 429168
17/04/2024 380.50p 384.50p 380.50p 381.00p 430385
16/04/2024 384.00p 386.50p 381.00p 381.00p 657894
15/04/2024 387.50p 392.56p 386.00p 387.00p 624556
12/04/2024 390.50p 392.03p 386.00p 386.50p 404583
11/04/2024 390.00p 393.00p 385.24p 386.50p 617505
10/04/2024 391.50p 393.00p 384.75p 388.50p 539429
09/04/2024 393.50p 393.50p 387.50p 389.00p 437763
08/04/2024 386.00p 393.00p 385.50p 393.00p 793866
05/04/2024 391.00p 391.50p 385.97p 389.00p 477943
04/04/2024 392.00p 392.00p 388.50p 391.00p 570418
03/04/2024 389.00p 392.50p 388.00p 391.00p 568803
02/04/2024 391.00p 395.49p 389.00p 391.00p 1024137
28/03/2024 390.50p 392.50p 389.34p 392.50p 733370
27/03/2024 392.50p 396.00p 391.50p 395.00p 584621
26/03/2024 389.50p 394.00p 389.24p 394.00p 1536509
25/03/2024 391.00p 391.32p 387.00p 389.50p 719141
22/03/2024 388.50p 392.07p 387.00p 391.50p 477465
21/03/2024 386.50p 390.98p 383.00p 390.50p 938863
20/03/2024 383.50p 383.50p 383.50p 383.00p 539037
19/03/2024 383.50p 385.00p 383.10p 383.50p 530872
18/03/2024 385.00p 388.00p 384.50p 385.50p 850467
15/03/2024 387.00p 389.00p 385.00p 388.00p 662055
14/03/2024 389.50p 391.00p 385.50p 386.50p 726818
13/03/2024 385.50p 390.00p 385.00p 390.00p 570081

*Close Price adjusted for both dividends and splits