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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	73.42	72.85	72.85	73.42	72.85	268
February 18, 2026	73.41	73.54	73.54	73.7	73.41	1,080
February 17, 2026	72.71	72.71	72.71	72.71	72.71	0
February 16, 2026	72.23	72.6	72.6	72.6	72.23	4
February 13, 2026	72.19	72.19	72.19	72.19	72.19	0
February 12, 2026	72.17	72.17	72.17	72.17	72.17	0
February 11, 2026	73.62	73.39	73.39	73.62	73.05	3,175
February 10, 2026	73.47	73.33	73.33	73.52	73.29	1,198
February 09, 2026	73.37	73.49	73.49	73.49	73.37	1,367
February 06, 2026	71.92	72.13	72.13	72.13	71.92	303
February 05, 2026	72.11	71.28	71.28	72.11	71.28	1,225
February 04, 2026	72.7	72.11	72.11	72.7	72.11	6,665
February 03, 2026	72.04	72	72	72.04	72	200
February 02, 2026	71.32	71.36	71.36	71.36	71.32	319
January 30, 2026	71.15	71.15	71.15	71.15	71.15	0
January 29, 2026	72.21	71.38	71.38	72.21	71.38	2
January 28, 2026	72.12	71.62	71.62	72.12	71.62	294
January 27, 2026	70.99	72.05	72.05	72.05	70.99	18
January 26, 2026	70.94	70.94	70.94	70.94	70.94	0
January 23, 2026	69.93	70.02	70.02	70.06	69.85	3,995
January 22, 2026	70.15	70.15	70.15	70.15	70.15	297
January 21, 2026	68.65	68.65	68.65	68.65	68.65	0
January 20, 2026	68.76	68.61	68.61	68.76	68.56	4,655
January 19, 2026	67.98	68.59	68.59	68.59	67.98	5,114
January 16, 2026	69.22	69.22	69.22	69.22	69.22	0
January 15, 2026	69.41	69.41	69.41	69.41	69.41	0
January 14, 2026	69.34	69.42	69.42	69.42	69.34	2
January 13, 2026	69.24	69.14	69.14	69.24	69.14	392
January 12, 2026	69.34	69.57	69.57	69.57	69.34	205
January 09, 2026	69.08	69.08	69.08	69.08	69.08	0
January 08, 2026	68.94	68.94	68.94	68.94	68.94	0
January 07, 2026	69.08	69.03	69.03	69.08	69.03	480
January 06, 2026	68.65	68.65	68.65	68.65	68.65	0
January 05, 2026	68.55	68.55	68.55	68.55	68.55	0
January 02, 2026	68.15	68.15	68.15	68.15	68.15	0
December 31, 2025	67.26	67.26	67.26	67.26	67.26	0
December 30, 2025	67.53	67.53	67.53	67.53	67.53	0
December 29, 2025	66.95	66.98	66.98	66.98	66.95	1,200
December 24, 2025	67.08	67.08	67.08	67.08	67.08	0
December 23, 2025	67	67	67	67	67	0
December 22, 2025	66.97	66.97	66.97	66.97	66.97	0
December 19, 2025	66.68	66.68	66.68	66.68	66.68	0
December 18, 2025	66.29	66.42	66.42	66.42	66.29	236
December 17, 2025	65.86	65.9	65.9	65.9	65.86	200
December 16, 2025	66.46	66.17	66.17	66.46	66.17	94,449
December 15, 2025	66.46	66.64	66.64	66.64	66.46	96
December 12, 2025	66.48	65.84	65.84	66.48	65.84	1,175
December 11, 2025	66.21	66.22	66.22	66.22	66.13	1,042
December 10, 2025	65.17	65.26	65.26	65.26	65.13	6,251
December 09, 2025	65.49	65.21	65.21	65.49	65.21	2
December 08, 2025	65.29	65.02	65.02	65.29	65.02	3,177
December 05, 2025	65.05	65.05	65.05	65.05	65.05	0
December 04, 2025	65.06	65.06	65.06	65.06	65.06	0
December 03, 2025	65.02	64.61	64.61	65.02	64.61	6
December 02, 2025	64.6	64.4	64.4	64.69	64.4	399
December 01, 2025	64.31	64.31	64.31	64.31	64.31	0
November 28, 2025	64.32	64.32	64.32	64.32	64.32	0
November 27, 2025	64.16	64.16	64.16	64.16	64.16	0
November 26, 2025	64.04	64.04	64.04	64.04	64.04	0
November 25, 2025	62.6	63.3	63.3	63.3	62.6	3,407

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