iShares MSCI France UCITS ETF (AMS:IFRE)
Netherlands · Delayed Price · Currency is EUR 61.59
+0.46 (0.75%)
Last updated: Mar 17, 2026, 10:56 AM CET
AMS:IFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 61.08 | 61.14 | 60.59 | 61.06 | - | 0.18% | 969 |
| Mar 13, 2026 | 60.96 | 61.68 | 60.75 | 60.95 | 60.95 | -0.81% | 3,819 |
| Mar 12, 2026 | 61.68 | 61.81 | 61.01 | 61.45 | 61.45 | -0.42% | 1,418 |
| Mar 11, 2026 | 61.59 | 61.99 | 61.38 | 61.71 | 61.71 | -0.56% | 2,112 |
| Mar 10, 2026 | 62.16 | 62.37 | 61.77 | 62.06 | 62.06 | 1.90% | 2,831 |
| Mar 9, 2026 | 60.23 | 61.03 | 59.84 | 60.90 | 60.90 | -1.22% | 7,836 |
| Mar 6, 2026 | 62.19 | 62.45 | 61.01 | 61.65 | 61.65 | -0.32% | 3,090 |
| Mar 5, 2026 | 62.66 | 63.26 | 61.90 | 61.85 | 61.85 | -1.68% | 5,438 |
| Mar 4, 2026 | 62.62 | 63.17 | 62.27 | 62.91 | 62.91 | 0.70% | 12,183 |
| Mar 3, 2026 | 63.69 | 63.69 | 62.15 | 62.47 | 62.47 | -3.12% | 6,414 |
| Mar 2, 2026 | 64.47 | 64.97 | 64.39 | 64.48 | 64.48 | -2.04% | 3,093 |
| Feb 27, 2026 | 66.23 | 66.35 | 65.75 | 65.82 | 65.82 | -0.71% | 790 |
| Feb 26, 2026 | 65.89 | 66.36 | 65.89 | 66.29 | 66.29 | 0.85% | 2,281 |
| Feb 25, 2026 | 65.76 | 65.76 | 65.57 | 65.73 | 65.73 | 0.38% | 470 |
| Feb 24, 2026 | 65.20 | 65.60 | 65.10 | 65.48 | 65.48 | 0.29% | 520 |
| Feb 23, 2026 | 65.36 | 65.52 | 65.24 | 65.29 | 65.29 | -0.24% | 3,008 |
| Feb 20, 2026 | 64.86 | 65.45 | 64.83 | 65.45 | 65.45 | 1.41% | 4,924 |
| Feb 19, 2026 | 64.54 | 64.55 | 64.24 | 64.54 | 64.54 | -0.42% | 910 |
| Feb 18, 2026 | 64.43 | 64.80 | 64.43 | 64.81 | 64.81 | 0.86% | 1,196 |
| Feb 17, 2026 | 63.91 | 64.31 | 63.75 | 64.26 | 64.26 | 0.55% | 1,588 |
| Feb 16, 2026 | 63.89 | 64.10 | 63.89 | 63.91 | 63.91 | 0.17% | 1,436 |
| Feb 13, 2026 | 63.81 | 63.88 | 63.53 | 63.80 | 63.80 | -0.17% | 916 |
| Feb 12, 2026 | 64.65 | 64.68 | 64.10 | 63.91 | 63.91 | 0.20% | 613 |
| Feb 11, 2026 | 63.97 | 64.03 | 63.51 | 63.78 | 63.78 | -0.33% | 478 |
| Feb 10, 2026 | 64.12 | 64.21 | 63.85 | 63.99 | 63.99 | 0.17% | 1,804 |
| Feb 9, 2026 | 63.72 | 63.88 | 63.41 | 63.88 | 63.88 | 0.57% | 1,555 |
| Feb 6, 2026 | 63.00 | 63.52 | 62.75 | 63.52 | 63.52 | 0.79% | 2,789 |
| Feb 5, 2026 | 63.51 | 63.51 | 62.73 | 63.02 | 63.02 | -0.49% | 3,153 |
| Feb 4, 2026 | 62.89 | 63.45 | 62.85 | 63.33 | 63.33 | 1.21% | 2,206 |
| Feb 3, 2026 | 62.90 | 63.03 | 62.25 | 62.57 | 62.57 | -0.14% | 1,772 |
| Feb 2, 2026 | 61.94 | 62.78 | 61.90 | 62.66 | 62.66 | 0.79% | 1,324 |
| Jan 30, 2026 | 61.95 | 62.32 | 61.90 | 62.17 | 62.17 | 0.53% | 1,709 |
| Jan 29, 2026 | 62.24 | 62.41 | 61.84 | 61.84 | 61.84 | -0.11% | 2,558 |
| Jan 28, 2026 | 62.16 | 62.16 | 61.50 | 61.91 | 61.91 | -0.93% | 3,781 |
| Jan 27, 2026 | 62.47 | 62.61 | 62.25 | 62.49 | 62.49 | 0.21% | 2,062 |
| Jan 26, 2026 | 62.44 | 62.50 | 62.12 | 62.36 | 62.36 | 0.10% | 1,278 |
| Jan 23, 2026 | 62.24 | 62.48 | 62.11 | 62.30 | 62.30 | -0.22% | 1,467 |
| Jan 22, 2026 | 62.59 | 62.71 | 62.44 | 62.44 | 62.44 | 1.00% | 2,040 |
| Jan 21, 2026 | 61.81 | 61.94 | 61.45 | 61.82 | 61.82 | 0.13% | 1,294 |
| Jan 20, 2026 | 61.70 | 61.77 | 61.28 | 61.74 | 61.74 | -0.98% | 1,908 |
| Jan 19, 2026 | 62.22 | 62.51 | 62.01 | 62.35 | 62.35 | -1.25% | 1,866 |
| Jan 16, 2026 | 63.68 | 63.68 | 63.06 | 63.14 | 63.14 | -0.91% | 2,968 |
| Jan 15, 2026 | 63.85 | 63.85 | 63.46 | 63.72 | 63.72 | -0.08% | 2,511 |
| Jan 14, 2026 | 64.18 | 64.25 | 63.73 | 63.77 | 63.77 | -0.05% | 1,695 |
| Jan 13, 2026 | 63.80 | 63.88 | 63.58 | 63.80 | 63.80 | -0.14% | 1,514 |
| Jan 12, 2026 | 63.85 | 64.03 | 63.62 | 63.89 | 63.89 | 0.05% | 1,548 |
| Jan 9, 2026 | 63.35 | 63.90 | 63.32 | 63.86 | 63.86 | 1.25% | 4,011 |
| Jan 8, 2026 | 63.02 | 63.19 | 62.82 | 63.07 | 63.07 | -0.05% | 1,105 |
| Jan 7, 2026 | 63.12 | 63.12 | 62.83 | 63.10 | 63.10 | 0.05% | 5,703 |
| Jan 6, 2026 | 62.85 | 63.14 | 62.49 | 63.07 | 63.07 | 0.24% | 3,260 |