Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Frk Stx Pa Etf (EUPA) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.9425 33.9425 33.9425 33.9425 0
11th Dec 2025 (Thu) 33.80 33.99 33.70 33.9425 936
10th Dec 2025 (Wed) 33.675 33.675 33.56 33.725 909
9th Dec 2025 (Tue) 33.875 33.875 33.76 33.7425 990
8th Dec 2025 (Mon) 33.83 33.83 33.83 33.8025 7
5th Dec 2025 (Fri) 33.905 33.965 33.905 33.965 0
4th Dec 2025 (Thu) 33.88 33.905 33.88 33.905 0
3rd Dec 2025 (Wed) 34.0975 34.0975 33.88 33.88 40
2nd Dec 2025 (Tue) 34.15 34.15 34.0975 34.0975 0
1st Dec 2025 (Mon) 34.0225 34.15 34.0225 34.15 0
28th Nov 2025 (Fri) 33.8575 34.0225 33.8575 34.0225 0
27th Nov 2025 (Thu) 33.9025 33.9025 33.8575 33.8575 0
26th Nov 2025 (Wed) 33.6025 33.9025 33.6025 33.9025 0
25th Nov 2025 (Tue) 33.45 33.6025 33.45 33.6025 0
24th Nov 2025 (Mon) 33.3575 33.45 33.3575 33.45 45
21st Nov 2025 (Fri) 33.375 33.375 33.3575 33.3575 0
20th Nov 2025 (Thu) 33.4275 33.4275 33.375 33.375 0
19th Nov 2025 (Wed) 33.2525 33.4275 33.2525 33.4275 4
18th Nov 2025 (Tue) 33.7475 33.7475 33.2525 33.2525 0
17th Nov 2025 (Mon) 34.0425 34.0425 33.7475 33.7475 0
14th Nov 2025 (Fri) 34.105 34.26 33.955 34.0425 1,162
13th Nov 2025 (Thu) 34.545 34.545 34.3225 34.3225 0
12th Nov 2025 (Wed) 34.27 34.545 34.27 34.545 0
11th Nov 2025 (Tue) 33.695 34.27 33.695 34.27 0
10th Nov 2025 (Mon) 33.33 33.695 33.33 33.695 133
7th Nov 2025 (Fri) 33.505 33.505 33.33 33.33 74
6th Nov 2025 (Thu) 33.8475 33.8475 33.505 33.505 0
5th Nov 2025 (Wed) 33.7225 33.8475 33.7225 33.8475 40
4th Nov 2025 (Tue) 33.63 33.7225 33.63 33.7225 0
3rd Nov 2025 (Mon) 33.7725 33.7725 33.63 33.63 60
31st Oct 2025 (Fri) 34.065 34.065 33.7725 33.7725 0
30th Oct 2025 (Thu) 34.135 34.135 34.065 34.065 0
29th Oct 2025 (Wed) 34.285 34.285 34.135 34.135 0
28th Oct 2025 (Tue) 34.265 34.285 34.265 34.285 0
27th Oct 2025 (Mon) 34.12 34.12 34.12 34.265 389
24th Oct 2025 (Fri) 34.11 34.30 34.11 34.30 0
23rd Oct 2025 (Thu) 34.11 34.11 34.11 34.11 20
22nd Oct 2025 (Wed) 34.0775 34.0775 33.975 33.975 0
21st Oct 2025 (Tue) 34.025 34.0775 34.025 34.0775 0
20th Oct 2025 (Mon) 33.79 34.025 33.79 34.025 225
17th Oct 2025 (Fri) 33.8125 33.8125 33.79 33.79 0
16th Oct 2025 (Thu) 33.68 33.8125 33.68 33.8125 635
15th Oct 2025 (Wed) 33.29 33.68 33.29 33.68 7
14th Oct 2025 (Tue) 33.2175 33.29 33.2175 33.29 0
FTSE 100 Latest
Value9,649.03
Change-54.13