Fidelity Emerging Markets Equity Research Enhanced UCITS ETF (ETR:FYER)
Germany · Delayed Price · Currency is EUR 6.79
+0.03 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FYER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.73 | 6.81 | 6.73 | 6.79 | 6.79 | 0.50% | 6,446 |
| Sep 21, 2026 | 6.71 | 6.75 | 6.70 | 6.75 | 6.75 | 2.99% | 16,796 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | -0.38% | 2,478 |
| Sep 17, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | 1.50% | 1,800 |
| Sep 16, 2026 | 6.51 | 6.52 | 6.48 | 6.48 | 6.48 | 0.45% | 1,811 |
| Sep 15, 2026 | 6.46 | 6.51 | 6.45 | 6.45 | 6.45 | -0.63% | 8,814 |
| Sep 14, 2026 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | -1.83% | 23 |
| Sep 11, 2026 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 0.99% | 169 |
| Sep 10, 2026 | 6.65 | 6.65 | 6.54 | 6.55 | 6.55 | -1.37% | 6,114 |
| Sep 9, 2026 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -0.39% | 749 |
| Sep 8, 2026 | 6.62 | 6.70 | 6.62 | 6.67 | 6.67 | -0.04% | 456 |
| Sep 7, 2026 | 6.69 | 6.69 | 6.66 | 6.67 | 6.67 | 0.50% | 8,122 |
| Sep 4, 2026 | 6.59 | 6.66 | 6.58 | 6.64 | 6.64 | 1.27% | 4,359 |
| Sep 3, 2026 | 6.50 | 6.56 | 6.49 | 6.56 | 6.56 | 0.52% | 2,222 |
| Sep 2, 2026 | 6.49 | 6.53 | 6.46 | 6.52 | 6.52 | -0.34% | 26 |
| Sep 1, 2026 | 6.61 | 6.61 | 6.52 | 6.54 | 6.54 | 0.89% | 8,269 |
| Aug 31, 2026 | 6.53 | 6.54 | 6.49 | 6.49 | 6.49 | -1.49% | - |
| Aug 28, 2026 | 6.56 | 6.58 | 6.53 | 6.58 | 6.58 | 0.97% | 33,526 |
| Aug 27, 2026 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | 0.03% | 2,800 |
| Aug 26, 2026 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | 0.79% | 15,171 |
| Aug 25, 2026 | 6.44 | 6.48 | 6.44 | 6.47 | 6.47 | 1.06% | 9,438 |
| Aug 24, 2026 | 6.42 | 6.43 | 6.36 | 6.40 | 6.40 | -1.67% | 4,913 |
| Aug 21, 2026 | 6.50 | 6.51 | 6.48 | 6.51 | 6.51 | 1.13% | 4,348 |
| Aug 20, 2026 | 6.45 | 6.45 | 6.38 | 6.44 | 6.44 | 0.42% | 14,245 |
| Aug 19, 2026 | 6.40 | 6.44 | 6.39 | 6.41 | 6.41 | 0.50% | 10,856 |
| Aug 18, 2026 | 6.48 | 6.48 | 6.36 | 6.38 | 6.38 | -3.87% | 15,245 |
| Aug 17, 2026 | 6.56 | 6.63 | 6.54 | 6.63 | 6.63 | 2.31% | 47,425 |
| Aug 14, 2026 | 6.52 | 6.54 | 6.48 | 6.48 | 6.48 | -0.49% | 26,966 |
| Aug 13, 2026 | 6.49 | 6.52 | 6.48 | 6.52 | 6.52 | 0.23% | 438 |
| Aug 12, 2026 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 1.28% | 17,953 |
| Aug 11, 2026 | 6.38 | 6.43 | 6.38 | 6.42 | 6.42 | 0.75% | 2,241 |
| Aug 10, 2026 | 6.39 | 6.39 | 6.36 | 6.37 | 6.37 | -0.27% | 2,220 |
| Aug 7, 2026 | 6.35 | 6.40 | 6.35 | 6.39 | 6.39 | -0.25% | 9,689 |
| Aug 6, 2026 | 6.35 | 6.40 | 6.31 | 6.40 | 6.40 | -0.77% | 3,704 |
| Aug 5, 2026 | 6.46 | 6.46 | 6.41 | 6.45 | 6.45 | 0.25% | 551 |
| Aug 4, 2026 | 6.33 | 6.44 | 6.33 | 6.44 | 6.44 | 2.50% | 1,463 |
| Aug 3, 2026 | 6.34 | 6.34 | 6.24 | 6.28 | 6.28 | 0.37% | 12,838 |
| Jul 31, 2026 | 6.32 | 6.38 | 6.26 | 6.26 | 6.26 | 1.25% | 55,198 |
| Jul 30, 2026 | 6.03 | 6.18 | 6.00 | 6.18 | 6.18 | 1.88% | 12,062 |
| Jul 29, 2026 | 6.09 | 6.12 | 6.06 | 6.07 | 6.07 | -2.11% | 8,840 |
| Jul 28, 2026 | 6.15 | 6.20 | 6.11 | 6.20 | 6.20 | -0.93% | 1,820 |
| Jul 27, 2026 | 6.36 | 6.37 | 6.25 | 6.26 | 6.26 | -1.00% | 8,079 |
| Jul 24, 2026 | 6.32 | 6.36 | 6.32 | 6.32 | 6.32 | -0.55% | - |
| Jul 23, 2026 | 6.45 | 6.46 | 6.35 | 6.35 | 6.35 | -1.17% | 26,509 |
| Jul 22, 2026 | 6.38 | 6.44 | 6.37 | 6.43 | 6.43 | -0.19% | 3,835 |
| Jul 21, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 1.90% | 270 |
| Jul 20, 2026 | 6.23 | 6.32 | 6.23 | 6.32 | 6.32 | 1.80% | 2,317 |
| Jul 17, 2026 | 6.14 | 6.23 | 6.11 | 6.21 | 6.21 | -1.82% | 9,267 |
| Jul 16, 2026 | 6.36 | 6.36 | 6.31 | 6.32 | 6.32 | -1.89% | 7,159 |
| Jul 15, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.45 | 0.05% | 812 |