iShares Euro Floating Rate Bond UCITS ETF (ETR:EFRN)
Germany · Delayed Price · Currency is EUR 5.04
0.00 (-0.06%)
Dec 22, 2025, 5:35 PM CET
ETR:EFRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.06% | 86,515 |
| Dec 19, 2025 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 0.14% | 2,130,373 |
| Dec 18, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.10% | 234,398 |
| Dec 17, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.02% | 595,712 |
| Dec 16, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | - | 255,719 |
| Dec 15, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | - | 64,715 |
| Dec 12, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - | 330,435 |
| Dec 11, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.02% | 648,394 |
| Dec 10, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.03 | 0.04% | 396,702 |
| Dec 9, 2025 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | -0.04% | 135,129 |
| Dec 8, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.10% | 149,275 |
| Dec 5, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.08% | 493,194 |
| Dec 4, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 0.04% | 96,658 |
| Dec 3, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.02% | 167,016 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.02% | 103,174 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.10% | 117,838 |
| Nov 28, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.12% | 53,835 |
| Nov 27, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 0.04% | 80,217 |
| Nov 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 95,711 |
| Nov 25, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.04% | 107,734 |
| Nov 24, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.04% | 35,031 |
| Nov 21, 2025 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | -0.06% | 167,554 |
| Nov 20, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 0.06% | 45,417 |
| Nov 19, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.02% | 268,219 |
| Nov 18, 2025 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.12% | 100,998 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | - | 83,919 |
| Nov 14, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.04% | 208,863 |
| Nov 13, 2025 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | -1.16% | 139,710 |
| Nov 12, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.03 | -0.04% | 315,948 |
| Nov 11, 2025 | 5.11 | 5.11 | 5.09 | 5.10 | 5.03 | 0.08% | 66,071 |
| Nov 10, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.03 | 0.02% | 527,665 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.03 | 0.02% | 994,593 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.03 | -0.12% | 62,875 |
| Nov 5, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.03 | 0.14% | 47,709 |
| Nov 4, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.03 | -0.06% | 205,192 |
| Nov 3, 2025 | 5.11 | 5.11 | 5.09 | 5.10 | 5.03 | 0.04% | 155,454 |
| Oct 31, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.03 | 0.06% | 29,642 |
| Oct 30, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.02% | 70,079 |
| Oct 29, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.02 | -0.04% | 72,638 |
| Oct 28, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.03 | 0.06% | 817,055 |
| Oct 27, 2025 | 5.06 | 5.09 | 5.06 | 5.09 | 5.02 | -0.02% | 137,702 |
| Oct 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.02 | -0.02% | 56,648 |
| Oct 23, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.03 | 0.06% | 200,633 |
| Oct 22, 2025 | 5.09 | 5.09 | 5.08 | 5.09 | 5.02 | 0.06% | 51,871 |
| Oct 21, 2025 | 5.08 | 5.09 | 5.08 | 5.08 | 5.02 | - | 38,087 |
| Oct 20, 2025 | 5.08 | 5.09 | 5.08 | 5.08 | 5.02 | 0.02% | 99,054 |
| Oct 17, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | - | 120,034 |
| Oct 16, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | - | 218,692 |
| Oct 15, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | 0.08% | 38,928 |
| Oct 14, 2025 | 5.07 | 5.09 | 5.06 | 5.08 | 5.01 | -0.14% | 106,640 |