Fidelity Emerging Market Quality Income UCIT ETF Fund (ETR:FYEQ)
Germany · Delayed Price · Currency is EUR 7.45
-0.06 (-0.79%)
Sep 23, 2026, 5:35 PM CET
ETR:FYEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | - | -0.79% | 3,744 |
| Sep 22, 2026 | 7.48 | 7.54 | 7.45 | 7.51 | 7.51 | 0.66% | 89,898 |
| Sep 21, 2026 | 7.40 | 7.46 | 7.38 | 7.46 | 7.46 | 2.66% | 21,418 |
| Sep 18, 2026 | 7.31 | 7.33 | 7.26 | 7.27 | 7.27 | 0.32% | 9,705 |
| Sep 17, 2026 | 7.17 | 7.25 | 7.17 | 7.24 | 7.24 | - | 8,943 |
| Sep 16, 2026 | 7.20 | 7.24 | 7.18 | 7.24 | 7.24 | 2.03% | 3,182 |
| Sep 15, 2026 | 7.12 | 7.15 | 7.10 | 7.10 | 7.10 | -0.98% | 2,351 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.13 | 7.17 | 7.17 | -1.44% | 120,444 |
| Sep 11, 2026 | 7.23 | 7.28 | 7.23 | 7.27 | 7.27 | 1.38% | 15,171 |
| Sep 10, 2026 | 7.29 | 7.30 | 7.18 | 7.18 | 7.18 | -1.85% | 20,629 |
| Sep 9, 2026 | 7.34 | 7.35 | 7.29 | 7.31 | 7.31 | -0.40% | 3,350 |
| Sep 8, 2026 | 7.30 | 7.34 | 7.27 | 7.34 | 7.34 | -1.00% | 6,165 |
| Sep 7, 2026 | 7.45 | 7.45 | 7.40 | 7.41 | 7.41 | -0.13% | 12,506 |
| Sep 4, 2026 | 7.35 | 7.45 | 7.35 | 7.42 | 7.42 | 2.29% | 7,233 |
| Sep 3, 2026 | 7.23 | 7.28 | 7.22 | 7.26 | 7.26 | -0.47% | 28,595 |
| Sep 2, 2026 | 7.25 | 7.31 | 7.22 | 7.29 | 7.29 | -0.65% | 3,172 |
| Sep 1, 2026 | 7.41 | 7.41 | 7.31 | 7.34 | 7.34 | 1.02% | 130,668 |
| Aug 31, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.55% | 44,715 |
| Aug 28, 2026 | 7.30 | 7.32 | 7.29 | 7.31 | 7.31 | 1.36% | 28,936 |
| Aug 27, 2026 | 7.23 | 7.27 | 7.21 | 7.21 | 7.21 | 0.50% | 132,341 |
| Aug 26, 2026 | 7.19 | 7.20 | 7.17 | 7.17 | 7.17 | 0.45% | 15,166 |
| Aug 25, 2026 | 7.11 | 7.15 | 7.11 | 7.14 | 7.14 | 1.64% | 30,133 |
| Aug 24, 2026 | 7.04 | 7.08 | 6.99 | 7.02 | 7.02 | -0.26% | 83,363 |
| Aug 21, 2026 | 7.03 | 7.05 | 7.01 | 7.04 | 7.04 | -0.28% | 25,300 |
| Aug 20, 2026 | 7.07 | 7.08 | 6.99 | 7.06 | 7.06 | -0.73% | 67,698 |
| Aug 19, 2026 | 7.17 | 7.24 | 7.17 | 7.19 | 7.11 | 0.71% | 75,482 |
| Aug 18, 2026 | 7.25 | 7.25 | 7.14 | 7.14 | 7.06 | -3.79% | 94,742 |
| Aug 17, 2026 | 7.35 | 7.43 | 7.34 | 7.42 | 7.34 | 1.85% | 360,773 |
| Aug 14, 2026 | 7.32 | 7.36 | 7.29 | 7.29 | 7.21 | -0.49% | 9,630 |
| Aug 13, 2026 | 7.27 | 7.33 | 7.27 | 7.32 | 7.24 | 1.88% | 6,772 |
| Aug 12, 2026 | 7.12 | 7.20 | 7.12 | 7.19 | 7.11 | 1.31% | 9,513 |
| Aug 11, 2026 | 7.06 | 7.12 | 7.06 | 7.10 | 7.02 | 1.17% | 3,811 |
| Aug 10, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 6.94 | 0.31% | 1,645 |
| Aug 7, 2026 | 6.97 | 7.05 | 6.96 | 6.99 | 6.92 | -0.04% | 7,054 |
| Aug 6, 2026 | 6.93 | 7.00 | 6.90 | 6.99 | 6.92 | 0.11% | 7,770 |
| Aug 5, 2026 | 6.98 | 6.99 | 6.93 | 6.99 | 6.91 | 1.09% | 15,336 |
| Aug 4, 2026 | 6.77 | 6.91 | 6.77 | 6.91 | 6.84 | 4.18% | 16,569 |
| Aug 3, 2026 | 6.71 | 6.71 | 6.59 | 6.63 | 6.56 | 1.25% | 216,375 |
| Jul 31, 2026 | 6.63 | 6.68 | 6.55 | 6.55 | 6.48 | 1.10% | 73,788 |
| Jul 30, 2026 | 6.33 | 6.48 | 6.33 | 6.48 | 6.41 | 0.26% | 14,390 |
| Jul 29, 2026 | 6.47 | 6.50 | 6.43 | 6.46 | 6.39 | -1.88% | 13,256 |
| Jul 28, 2026 | 6.53 | 6.59 | 6.52 | 6.59 | 6.52 | -2.21% | 15,198 |
| Jul 27, 2026 | 6.84 | 6.86 | 6.74 | 6.74 | 6.66 | -1.51% | 28,737 |
| Jul 24, 2026 | 6.82 | 6.87 | 6.79 | 6.84 | 6.77 | -0.49% | 52,479 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.87 | 6.87 | 6.80 | -0.58% | 29,330 |
| Jul 22, 2026 | 6.85 | 6.94 | 6.85 | 6.91 | 6.84 | 1.04% | 11,647 |
| Jul 21, 2026 | 6.81 | 6.84 | 6.81 | 6.84 | 6.77 | 2.09% | 1,133 |
| Jul 20, 2026 | 6.64 | 6.74 | 6.64 | 6.70 | 6.63 | 0.56% | 6,044 |
| Jul 17, 2026 | 6.58 | 6.68 | 6.56 | 6.67 | 6.59 | -1.58% | 24,445 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.77 | 6.77 | 6.70 | -1.07% | 22,093 |