Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEM)
Germany · Delayed Price · Currency is EUR 7.04
-0.05 (-0.76%)
At close: Mar 5, 2026
ETR:FYEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 7.01 | 7.05 | 7.00 | 7.02 | 7.02 | -0.48% | 11,342 |
| Jan 29, 2026 | 7.13 | 7.14 | 7.04 | 7.05 | 7.05 | -0.54% | 6,833 |
| Jan 28, 2026 | 7.08 | 7.10 | 7.06 | 7.09 | 7.09 | 1.46% | 3,617 |
| Jan 27, 2026 | 7.00 | 7.04 | 6.99 | 6.99 | 6.99 | 0.06% | 5,973 |
| Jan 26, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 0.16% | 128 |
| Jan 23, 2026 | 6.99 | 7.00 | 6.96 | 6.97 | 6.97 | -0.29% | 2,455 |
| Jan 22, 2026 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | 1.29% | 460 |
| Jan 21, 2026 | 6.88 | 6.94 | 6.87 | 6.90 | 6.90 | 0.25% | 8,953 |
| Jan 20, 2026 | 6.91 | 6.91 | 6.83 | 6.89 | 6.89 | -1.02% | 6,173 |
| Jan 19, 2026 | 6.94 | 6.99 | 6.94 | 6.96 | 6.96 | -0.49% | 1,922 |
| Jan 16, 2026 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | -0.44% | 3,034 |
| Jan 15, 2026 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 1.42% | 1,456 |
| Jan 14, 2026 | 6.90 | 6.94 | 6.90 | 6.92 | 6.92 | 0.57% | 3,153 |
| Jan 13, 2026 | 6.86 | 6.90 | 6.86 | 6.89 | 6.89 | 0.29% | 826 |
| Jan 12, 2026 | 6.84 | 6.89 | 6.82 | 6.87 | 6.87 | 0.48% | 2,934 |
| Jan 9, 2026 | 6.79 | 6.85 | 6.79 | 6.83 | 6.83 | 0.41% | 8,137 |
| Jan 8, 2026 | 6.81 | 6.83 | 6.79 | 6.80 | 6.80 | -0.57% | 12 |
| Jan 7, 2026 | 6.85 | 6.87 | 6.82 | 6.84 | 6.84 | - | 2,749 |
| Jan 6, 2026 | 6.78 | 6.88 | 6.78 | 6.84 | 6.84 | 1.18% | 3,980 |
| Jan 5, 2026 | 6.76 | 6.77 | 6.73 | 6.76 | 6.76 | 1.06% | 833 |
| Jan 2, 2026 | 6.67 | 6.73 | 6.67 | 6.69 | 6.69 | 1.13% | 33,414 |
| Dec 30, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.38% | 1,197 |
| Dec 29, 2025 | 6.59 | 6.61 | 6.58 | 6.59 | 6.59 | 0.24% | 1,299 |
| Dec 23, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | -0.20% | 4,013 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.58 | 6.59 | 6.59 | 0.76% | 386 |
| Dec 19, 2025 | 6.52 | 6.66 | 6.52 | 6.54 | 6.54 | 0.38% | 21,676 |