Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEM)
Germany · Delayed Price · Currency is EUR 7.47
+0.09 (1.27%)
Apr 14, 2026, 5:36 PM CET
ETR:FYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | - | 0.81% | 8,760 |
| Apr 13, 2026 | 7.37 | 7.41 | 7.36 | 7.38 | 7.38 | -0.23% | 8,760 |
| Apr 10, 2026 | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | 0.97% | 400 |
| Apr 9, 2026 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | -0.77% | 2 |
| Apr 8, 2026 | 7.36 | 7.41 | 7.36 | 7.38 | 7.38 | 5.64% | 2,613 |
| Apr 7, 2026 | 7.04 | 7.10 | 6.99 | 6.99 | 6.99 | -0.11% | 731 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | -0.86% | 2,298 |
| Apr 1, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 3.14% | 286 |
| Mar 31, 2026 | 6.80 | 6.84 | 6.79 | 6.84 | 6.84 | -1.01% | 5,120 |
| Mar 30, 2026 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | 0.13% | 1,313 |
| Mar 27, 2026 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | -0.35% | 32,616 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | -2.04% | 1,843 |
| Mar 25, 2026 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 2.15% | 4,133 |
| Mar 24, 2026 | 6.92 | 6.93 | 6.86 | 6.92 | 6.92 | -0.33% | 26,818 |
| Mar 23, 2026 | 6.78 | 7.05 | 6.72 | 6.94 | 6.94 | 0.01% | 15,056 |
| Mar 20, 2026 | 7.09 | 7.09 | 6.93 | 6.94 | 6.94 | -1.39% | 4,422 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.98 | 7.04 | 7.04 | -0.71% | 17,603 |
| Mar 18, 2026 | 7.22 | 7.23 | 7.09 | 7.09 | 7.09 | -0.85% | 6,061 |
| Mar 17, 2026 | 7.12 | 7.17 | 7.12 | 7.15 | 7.15 | 1.61% | 1,588 |
| Mar 16, 2026 | 6.99 | 7.09 | 6.97 | 7.04 | 7.04 | 0.83% | 6,107 |
| Mar 13, 2026 | 6.96 | 7.03 | 6.93 | 6.98 | 6.98 | 0.23% | 27,100 |
| Mar 12, 2026 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | -1.14% | 8,695 |
| Mar 11, 2026 | 7.07 | 7.07 | 7.04 | 7.04 | 7.04 | -0.23% | 1 |
| Mar 10, 2026 | 7.04 | 7.07 | 7.00 | 7.06 | 7.06 | 1.42% | 5,816 |
| Mar 9, 2026 | 6.86 | 6.96 | 6.84 | 6.96 | 6.96 | -0.68% | 2,063 |
| Mar 6, 2026 | 7.15 | 7.15 | 7.00 | 7.01 | 7.01 | -0.47% | 4,555 |
| Mar 5, 2026 | 7.17 | 7.18 | 7.04 | 7.04 | 7.04 | -0.76% | 7,726 |
| Mar 4, 2026 | 6.98 | 7.14 | 6.98 | 7.10 | 7.10 | 0.55% | 5,880 |
| Mar 3, 2026 | 7.26 | 7.26 | 7.03 | 7.06 | 7.06 | -4.32% | 22,966 |
| Mar 2, 2026 | 7.35 | 7.40 | 7.35 | 7.38 | 7.38 | -0.83% | 7,099 |
| Feb 27, 2026 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | -0.01% | 11,448 |
| Feb 26, 2026 | 7.54 | 7.54 | 7.42 | 7.44 | 7.44 | -0.95% | 10,701 |
| Feb 25, 2026 | 7.52 | 7.53 | 7.51 | 7.51 | 7.51 | 0.78% | 2,089 |
| Feb 24, 2026 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 1.37% | 36,098 |
| Feb 23, 2026 | 7.39 | 7.45 | 7.35 | 7.35 | 7.35 | -0.45% | 5,087 |
| Feb 20, 2026 | 7.33 | 7.42 | 7.32 | 7.38 | 7.38 | 1.05% | 699 |
| Feb 19, 2026 | 7.34 | 7.34 | 7.27 | 7.31 | 7.31 | 0.03% | 20,216 |
| Feb 18, 2026 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 1.02% | 549 |
| Feb 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.04% | 100 |
| Feb 16, 2026 | 7.26 | 7.29 | 7.23 | 7.23 | 7.23 | 0.43% | 1,062 |
| Feb 13, 2026 | 7.20 | 7.23 | 7.18 | 7.20 | 7.20 | -0.46% | 4,279 |
| Feb 12, 2026 | 7.28 | 7.32 | 7.24 | 7.24 | 7.24 | 0.06% | 1,650 |
| Feb 11, 2026 | 7.22 | 7.26 | 7.21 | 7.23 | 7.23 | 0.50% | 479 |
| Feb 10, 2026 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | -0.01% | 1,007 |
| Feb 9, 2026 | 7.18 | 7.22 | 7.15 | 7.20 | 7.20 | 0.91% | 16,565 |
| Feb 6, 2026 | 7.05 | 7.13 | 7.05 | 7.13 | 7.13 | 0.44% | 11,106 |
| Feb 5, 2026 | 7.12 | 7.12 | 7.09 | 7.10 | 7.10 | -0.01% | 6,126 |
| Feb 4, 2026 | 7.17 | 7.19 | 7.10 | 7.10 | 7.10 | -0.46% | 3,107 |
| Feb 3, 2026 | 7.16 | 7.17 | 7.14 | 7.14 | 7.14 | 1.28% | 3,934 |
| Feb 2, 2026 | 6.93 | 7.05 | 6.93 | 7.05 | 7.05 | 0.40% | 6,632 |