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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	62.83	63.01	63.01	62.83	62.83	285
November 06, 2025	63.02	63.02	63.02	63.02	63.02	0
November 05, 2025	62.75	62.95	62.95	62.95	62.75	38
November 04, 2025	62.78	62.9	62.9	62.9	62.76	173
November 03, 2025	63.5	63.75	63.75	63.85	63.5	7,750
October 31, 2025	63.56	63.31	63.31	63.56	63.22	199
October 30, 2025	63.57	63.52	63.52	63.57	63.5	219
October 29, 2025	64.27	64.27	64.27	64.27	64.27	0
October 28, 2025	63.87	64.03	64.03	64.03	63.87	20,708
October 27, 2025	63.83	63.83	63.83	63.83	63.83	0
October 24, 2025	63.41	63.57	63.57	63.57	63.41	127
October 23, 2025	62.98	63.15	63.15	63.15	62.98	4,390
October 22, 2025	62.79	63.02	63.02	63.07	62.71	5,000
October 21, 2025	62.96	62.86	62.86	62.96	62.86	388
October 20, 2025	62.83	63.04	63.04	63.04	62.83	32
October 17, 2025	62.29	62.29	62.29	62.29	62.29	0
October 16, 2025	63.14	63.14	63.14	63.14	63.14	0
October 15, 2025	62.74	62.74	62.74	62.74	62.74	0
October 14, 2025	62.7	62.7	62.7	62.7	62.7	0
October 13, 2025	62.87	62.87	62.87	62.87	62.87	0
October 10, 2025	63.01	63.01	63.01	63.01	63.01	0
October 09, 2025	63.72	63.72	63.72	63.72	63.72	0
October 08, 2025	63.87	63.87	63.87	63.87	63.87	0
October 07, 2025	63.84	63.84	63.84	63.84	63.84	0
October 06, 2025	64.15	64.15	64.15	64.15	64.15	0
October 03, 2025	64.7	64.64	64.64	64.88	64.64	1,324
October 02, 2025	64.03	64.03	64.03	64.03	64.03	0
October 01, 2025	64.01	64.01	64.01	64.01	64.01	0
September 30, 2025	63.43	63.37	63.37	63.44	63.37	192
September 29, 2025	63.36	63.36	63.36	63.36	63.36	0
September 26, 2025	63.09	63.09	63.09	63.09	63.09	0
September 25, 2025	62.52	62.52	62.52	62.52	62.52	0
September 24, 2025	63.22	63.22	63.22	63.22	63.22	0
September 23, 2025	63.37	63.17	63.17	63.37	63.17	92
September 22, 2025	62.81	62.85	62.85	62.85	62.59	225
September 19, 2025	63	62.82	62.82	63.11	62.82	8,904
September 18, 2025	62.7	62.7	62.7	62.7	62.7	0
September 17, 2025	62.84	62.84	62.84	62.84	62.84	0
September 16, 2025	63.35	62.92	62.92	63.35	62.92	2
September 15, 2025	63.5	63.5	63.5	63.5	63.5	0
September 12, 2025	62.76	62.76	62.76	62.76	62.76	0
September 11, 2025	62.78	62.78	62.78	62.78	62.78	0
September 10, 2025	62.09	62.09	62.09	62.09	62.09	0
September 09, 2025	61.95	61.95	61.95	61.95	61.95	0
September 08, 2025	61.93	61.93	61.93	61.93	61.93	0
September 05, 2025	61.37	61.36	61.36	61.37	61.36	646
September 04, 2025	61.07	61.07	61.07	61.07	61.07	0
September 03, 2025	60.85	60.85	60.85	60.85	60.85	0
September 02, 2025	61.87	60.78	60.78	61.93	60.76	4,779
September 01, 2025	62.16	62.1	62.1	62.19	62.1	80
August 29, 2025	61.93	61.93	61.93	61.93	61.93	0
August 28, 2025	62.01	62.01	62.01	62.01	62.01	0
August 27, 2025	61.71	61.71	61.71	61.71	61.71	0
August 26, 2025	62.3	62.73	62.73	62.73	62.27	1,527
August 22, 2025	63.04	64.17	64.17	64.17	63.04	263
August 21, 2025	63.19	63.25	63.25	63.52	63.19	1,272
August 20, 2025	63.25	63.25	63.25	63.25	63.25	0
August 19, 2025	63.5	63.5	63.5	63.5	63.5	0
August 18, 2025	63.34	63.28	63.28	63.34	63.25	4,808
August 15, 2025	63.78	63.74	63.74	63.78	63.74	795

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