Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEM)
Germany · Delayed Price · Currency is EUR 9.34
-0.07 (-0.78%)
Sep 23, 2026, 1:12 PM CET
ETR:FYEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.36 | 9.36 | 9.33 | 9.34 | - | -0.78% | 6,967 |
| Sep 22, 2026 | 9.35 | 9.42 | 9.31 | 9.41 | 9.41 | 0.53% | 20,806 |
| Sep 21, 2026 | 9.27 | 9.36 | 9.26 | 9.36 | 9.36 | 3.04% | 9,449 |
| Sep 18, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 0.33% | 4,028 |
| Sep 17, 2026 | 8.96 | 9.08 | 8.96 | 9.06 | 9.06 | 0.61% | 367 |
| Sep 16, 2026 | 9.02 | 9.04 | 8.99 | 9.00 | 9.00 | 1.40% | 111 |
| Sep 15, 2026 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | -0.88% | 4,663 |
| Sep 14, 2026 | 9.02 | 9.02 | 8.92 | 8.96 | 8.96 | -1.47% | 568 |
| Sep 11, 2026 | 9.06 | 9.09 | 9.03 | 9.09 | 9.09 | 0.87% | 18,257 |
| Sep 10, 2026 | 9.11 | 9.11 | 8.98 | 9.01 | 9.01 | -1.30% | 4,662 |
| Sep 9, 2026 | 9.19 | 9.22 | 9.10 | 9.13 | 9.13 | -0.32% | 7,768 |
| Sep 8, 2026 | 9.11 | 9.18 | 9.11 | 9.16 | 9.16 | -1.18% | 8,325 |
| Sep 7, 2026 | 9.31 | 9.32 | 9.27 | 9.27 | 9.27 | -0.11% | 7,502 |
| Sep 4, 2026 | 9.16 | 9.31 | 9.16 | 9.28 | 9.28 | 2.59% | 5,575 |
| Sep 3, 2026 | 9.03 | 9.04 | 9.02 | 9.04 | 9.04 | -0.72% | 1,471 |
| Sep 2, 2026 | 9.09 | 9.12 | 9.05 | 9.11 | 9.11 | -0.69% | 3,141 |
| Sep 1, 2026 | 9.24 | 9.25 | 9.12 | 9.17 | 9.17 | 1.40% | 16,513 |
| Aug 31, 2026 | 9.15 | 9.17 | 9.05 | 9.05 | 9.05 | -0.85% | 6,056 |
| Aug 28, 2026 | 9.12 | 9.14 | 9.08 | 9.12 | 9.12 | 1.25% | 2,162 |
| Aug 27, 2026 | 9.02 | 9.06 | 9.00 | 9.01 | 9.01 | 0.17% | 2,569 |
| Aug 26, 2026 | 8.99 | 9.00 | 8.98 | 9.00 | 9.00 | 0.87% | 594 |
| Aug 25, 2026 | 8.87 | 8.93 | 8.87 | 8.92 | 8.92 | 1.80% | 2,494 |
| Aug 24, 2026 | 8.79 | 8.83 | 8.76 | 8.76 | 8.76 | -0.08% | 3,962 |
| Aug 21, 2026 | 8.77 | 8.81 | 8.76 | 8.77 | 8.77 | -0.67% | 4,689 |
| Aug 20, 2026 | 8.82 | 8.84 | 8.77 | 8.83 | 8.83 | -0.56% | 6,940 |
| Aug 19, 2026 | 8.85 | 8.91 | 8.85 | 8.88 | 8.88 | 0.51% | 8,381 |
| Aug 18, 2026 | 8.96 | 8.96 | 8.83 | 8.83 | 8.83 | -3.80% | 5,096 |
| Aug 17, 2026 | 9.11 | 9.18 | 9.08 | 9.18 | 9.18 | 1.86% | 21,247 |
| Aug 14, 2026 | 9.05 | 9.07 | 9.01 | 9.01 | 9.01 | -0.61% | 10,536 |
| Aug 13, 2026 | 9.00 | 9.07 | 8.99 | 9.07 | 9.07 | 1.83% | 15,368 |
| Aug 12, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 1.34% | 12 |
| Aug 11, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | 1.15% | 532 |
| Aug 10, 2026 | 8.71 | 8.71 | 8.68 | 8.69 | 8.69 | 0.47% | 6,550 |
| Aug 7, 2026 | 8.62 | 8.71 | 8.60 | 8.65 | 8.65 | 0.22% | 28,331 |
| Aug 6, 2026 | 8.55 | 8.64 | 8.53 | 8.63 | 8.63 | 0.09% | 4,899 |
| Aug 5, 2026 | 8.60 | 8.63 | 8.58 | 8.62 | 8.62 | 1.30% | 9,275 |
| Aug 4, 2026 | 8.39 | 8.51 | 8.38 | 8.51 | 8.51 | 3.71% | 5,187 |
| Aug 3, 2026 | 8.30 | 8.31 | 8.15 | 8.20 | 8.20 | 1.26% | 52,472 |
| Jul 31, 2026 | 8.20 | 8.24 | 8.10 | 8.10 | 8.10 | 0.98% | 5,207 |
| Jul 30, 2026 | 7.83 | 8.02 | 7.79 | 8.02 | 8.02 | 0.80% | 8,437 |
| Jul 29, 2026 | 8.00 | 8.04 | 7.94 | 7.96 | 7.96 | -2.22% | 75,598 |
| Jul 28, 2026 | 8.10 | 8.14 | 8.04 | 8.14 | 8.14 | -2.26% | 3,905 |
| Jul 27, 2026 | 8.51 | 8.51 | 8.31 | 8.33 | 8.33 | -1.34% | 19,794 |
| Jul 24, 2026 | 8.44 | 8.49 | 8.40 | 8.44 | 8.44 | -0.61% | 32,465 |
| Jul 23, 2026 | 8.64 | 8.67 | 8.49 | 8.49 | 8.49 | -0.69% | 800 |
| Jul 22, 2026 | 8.47 | 8.55 | 8.45 | 8.55 | 8.55 | 1.03% | 2,370 |
| Jul 21, 2026 | 8.42 | 8.46 | 8.41 | 8.46 | 8.46 | 2.14% | 2,360 |
| Jul 20, 2026 | 8.18 | 8.30 | 8.18 | 8.29 | 8.29 | 0.36% | 23,636 |
| Jul 17, 2026 | 8.16 | 8.26 | 8.12 | 8.26 | 8.26 | -1.66% | 12,413 |
| Jul 16, 2026 | 8.42 | 8.42 | 8.37 | 8.40 | 8.40 | -0.98% | 11,806 |