LSE, FEUZ End of Day and Historical Share Prices [First Trust Eurozone Alphadex Ucits ETF]

24 Feb 2026

LAST: 5,426	CHANGE: 22.50	OPEN: 5,446	HIGH: 5,446	ASK: 3,451	VOLUME: 549
LAST: 5,426	CHG(%): 0.42	PREV: 5,403	LOW: 5,426	BID: 3,306

Period:

Date	Open	High	Low	Close	Volume
24 Feb 26	5,446	5,446	5,426	5,426	549
23 Feb 26	5,457	5,461	5,403	5,403	797
20 Feb 26	5,445	5,457	5,417	5,417	100
19 Feb 26	5,443	5,443	5,405	5,420	492
18 Feb 26	5,403	5,438	5,403	5,421	100
17 Feb 26	5,348	5,376	5,333	5,376	2.1K
16 Feb 26	5,291	5,331	5,291	5,328	155
13 Feb 26	5,308	5,308	5,291	5,291	1.4K
12 Feb 26	5,422	5,422	5,304	5,304	137
11 Feb 26	5,383	5,383	5,351	5,375	125

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,426