Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEM)
Germany flag Germany · Delayed Price · Currency is EUR
7.04
-0.05 (-0.76%)
At close: Mar 5, 2026

ETR:FYEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.177.187.047.047.04-0.76%7,726
Mar 4, 20266.987.146.987.107.100.55%5,880
Mar 3, 20267.267.267.037.067.06-4.32%22,966
Mar 2, 20267.357.407.357.387.38-0.83%7,099
Feb 27, 20267.467.477.437.447.44-0.01%11,448
Feb 26, 20267.547.547.427.447.44-0.95%10,701
Feb 25, 20267.527.537.517.517.510.78%2,089
Feb 24, 20267.377.457.377.457.451.37%36,098
Feb 23, 20267.397.457.357.357.35-0.45%5,087
Feb 20, 20267.337.427.327.387.381.05%699
Feb 19, 20267.347.347.277.317.310.03%20,216
Feb 18, 20267.277.317.277.317.311.02%549
Feb 17, 20267.237.237.237.237.23-0.04%100
Feb 16, 20267.267.297.237.237.230.43%1,062
Feb 13, 20267.207.237.187.207.20-0.46%4,279
Feb 12, 20267.287.327.247.247.240.06%1,650
Feb 11, 20267.227.267.217.237.230.50%479
Feb 10, 20267.187.227.187.207.20-0.01%1,007
Feb 9, 20267.187.227.157.207.200.91%16,565
Feb 6, 20267.057.137.057.137.130.44%11,106
Feb 5, 20267.127.127.097.107.10-0.01%6,126
Feb 4, 20267.177.197.107.107.10-0.46%3,107
Feb 3, 20267.167.177.147.147.141.28%3,934
Feb 2, 20266.937.056.937.057.050.40%6,632
Jan 30, 20267.017.057.007.027.02-0.48%11,342
Jan 29, 20267.137.147.047.057.05-0.54%6,833
Jan 28, 20267.087.107.067.097.091.46%3,617
Jan 27, 20267.007.046.996.996.990.06%5,973
Jan 26, 20266.976.986.976.986.980.16%128
Jan 23, 20266.997.006.966.976.97-0.29%2,455
Jan 22, 20266.967.006.966.996.991.29%460
Jan 21, 20266.886.946.876.906.900.25%8,953
Jan 20, 20266.916.916.836.896.89-1.02%6,173
Jan 19, 20266.946.996.946.966.96-0.49%1,922
Jan 16, 20266.996.996.956.996.99-0.44%3,034
Jan 15, 20266.967.026.967.027.021.42%1,456
Jan 14, 20266.906.946.906.926.920.57%3,153
Jan 13, 20266.866.906.866.896.890.29%826
Jan 12, 20266.846.896.826.876.870.48%2,934
Jan 9, 20266.796.856.796.836.830.41%8,137
Jan 8, 20266.816.836.796.806.80-0.57%12
Jan 7, 20266.856.876.826.846.84-2,749
Jan 6, 20266.786.886.786.846.841.18%3,980
Jan 5, 20266.766.776.736.766.761.06%833
Jan 2, 20266.676.736.676.696.691.13%33,414
Dec 30, 20256.596.626.596.626.620.38%1,197
Dec 29, 20256.596.616.586.596.590.24%1,299
Dec 23, 20256.566.586.566.586.58-0.20%4,013
Dec 22, 20256.606.606.586.596.590.76%386
Dec 19, 20256.526.666.526.546.540.38%21,676