First Trust Eurozone AlphaDEX UCITS ETF - FEUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,313.62	4,327	4,327	4,327	4,313.62	240
December 03, 2025	4,328.5	4,295.75	4,295.75	4,328.5	4,295.75	542
December 02, 2025	4,346	4,337.75	4,337.75	4,346	4,332.14	2,028
December 01, 2025	4,305.32	4,321.5	4,321.5	4,321.5	4,305.32	348
November 28, 2025	4,317.75	4,317.75	4,317.75	4,317.75	4,317.75	0
November 27, 2025	4,301.75	4,301.75	4,301.75	4,301.75	4,301.75	0
November 26, 2025	4,296.82	4,296.82	4,296.82	4,296.82	4,296.82	440
November 25, 2025	4,240	4,252.18	4,252.18	4,252.18	4,240	2,013
November 24, 2025	4,234.75	4,234.75	4,234.75	4,234.75	4,234.75	0
November 21, 2025	4,216.04	4,196.25	4,216.04	4,216.04	4,196.25	56
November 20, 2025	4,280.84	4,263.75	4,263.75	4,280.84	4,263.75	836
November 19, 2025	4,255.79	4,253.25	4,253.25	4,255.79	4,253.25	78
November 18, 2025	4,254.9	4,227.25	4,227.25	4,254.9	4,227.25	125
November 17, 2025	4,349	4,311.25	4,311.25	4,349	4,311.25	3,778
November 14, 2025	4,331.09	4,354.5	4,354.5	4,354.5	4,327.5	2,923
November 13, 2025	4,400.83	4,386.25	4,386.25	4,400.83	4,385.77	100
November 12, 2025	4,381.01	4,388.75	4,388.75	4,405.32	4,370.49	3,675
November 11, 2025	4,342.33	4,343.5	4,343.5	4,343.5	4,330.82	164
November 10, 2025	4,307.74	4,321.5	4,321.5	4,321.5	4,307.74	390
November 07, 2025	4,253.75	4,253.75	4,253.75	4,253.75	4,253.75	0
November 06, 2025	4,275.5	4,275.5	4,275.5	4,275.5	4,275.5	0
November 05, 2025	4,266.63	4,280.75	4,280.75	4,280.75	4,258.16	572
November 04, 2025	4,251.31	4,284.75	4,284.75	4,284.75	4,251.31	560
November 03, 2025	4,300	4,310	4,310	4,318.12	4,299.91	3,632
October 31, 2025	4,285.21	4,283.5	4,283.5	4,285.21	4,283.5	170
October 30, 2025	4,309.1	4,304.25	4,304.25	4,309.1	4,289.67	1,377
October 29, 2025	4,293.18	4,315.5	4,315.5	4,315.5	4,293.18	140
October 28, 2025	4,256.98	4,285.75	4,285.75	4,285.75	4,256.98	2,483
October 27, 2025	4,258.56	4,254.75	4,254.75	4,258.56	4,254.75	1,100
October 24, 2025	4,247.5	4,247.5	4,247.5	4,247.5	4,247.5	0
October 23, 2025	4,185.78	4,213.25	4,213.25	4,213.25	4,185.78	550
October 22, 2025	4,190.94	4,186.75	4,186.75	4,190.94	4,186.5	861
October 21, 2025	4,173.96	4,170.25	4,170.25	4,173.96	4,170.25	1,056
October 20, 2025	4,173.75	4,173.75	4,173.75	4,173.75	4,173.75	0
October 17, 2025	4,121	4,133.25	4,133.25	4,133.25	4,121	267
October 16, 2025	4,153.97	4,177.5	4,177.5	4,177.5	4,153.97	2,050
October 15, 2025	4,204.35	4,162.25	4,162.25	4,204.35	4,162.25	6,035
October 14, 2025	4,187.64	4,191	4,191	4,191	4,187.64	295
October 13, 2025	4,213.64	4,190.5	4,190.5	4,213.64	4,177.16	20,925
October 10, 2025	4,235.86	4,193.5	4,193.5	4,251.01	4,193.5	6,429
October 09, 2025	4,252.71	4,258	4,258	4,258	4,248.68	34
October 08, 2025	4,219.93	4,232.75	4,232.75	4,241.55	4,210.21	386
October 07, 2025	4,250.25	4,219.25	4,219.25	4,250.25	4,213.88	739
October 06, 2025	4,228.83	4,230.5	4,230.5	4,230.5	4,228.83	370
October 03, 2025	4,283.17	4,264	4,264	4,283.17	4,264	200
October 02, 2025	4,233.98	4,239.75	4,239.75	4,239.75	4,233.98	130
October 01, 2025	4,189.44	4,219.75	4,219.75	4,219.75	4,189.44	774
September 30, 2025	4,170.65	4,188.25	4,188.25	4,188.25	4,170.65	20
September 29, 2025	4,196	4,190.25	4,190.25	4,199.23	4,183.98	18,368
September 26, 2025	4,163.06	4,182.25	4,182.25	4,187	4,163.06	1,398
September 25, 2025	4,158.91	4,161.75	4,161.75	4,161.75	4,155.09	1,033
September 24, 2025	4,181	4,192	4,168.19	4,192	4,181	236
September 23, 2025	4,182.75	4,177.25	4,153.52	4,182.75	4,173.53	376
September 22, 2025	4,146.5	4,160.25	4,136.62	4,164.06	4,144.24	441
September 19, 2025	4,176	4,164.75	4,141.09	4,176	4,160	4,030
September 18, 2025	4,139.5	4,136	4,136	4,139.5	4,125.93	1,307
September 17, 2025	4,111.74	4,111.25	4,111.25	4,112.97	4,105.82	216
September 16, 2025	4,148.48	4,131.25	4,135.5	4,148.48	4,131.25	1,448
September 15, 2025	4,161.84	4,174	4,174	4,182.05	4,160.61	735
September 12, 2025	4,140	4,140	4,140	4,140	4,140	0

First Trust Eurozone AlphaDEX UCITS ETF (FEUD.L) LSE