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
19/09/2025 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
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

*Close Price adjusted for both dividends and splits