iShares Euro Floating Rate Bond UCITS ETF (ETR:EFRN)
Germany · Delayed Price · Currency is EUR 5.07
0.00 (0.04%)
Mar 20, 2026, 5:35 PM CET
ETR:EFRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.02% | 37,951 |
| Mar 19, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.08% | 113,629 |
| Mar 18, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 0.04% | 75,765 |
| Mar 17, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.14% | 83,171 |
| Mar 16, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.14% | 242,497 |
| Mar 13, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.10% | 157,408 |
| Mar 12, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.10% | 151,985 |
| Mar 11, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.10% | 86,724 |
| Mar 10, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.14% | 145,445 |
| Mar 9, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.04% | 126,220 |
| Mar 6, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.06% | 36,109 |
| Mar 5, 2026 | 5.05 | 5.08 | 5.05 | 5.06 | 5.06 | -0.14% | 77,698 |
| Mar 4, 2026 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | -0.10% | 82,770 |
| Mar 3, 2026 | 5.07 | 5.08 | 5.05 | 5.08 | 5.07 | 0.28% | 202,468 |
| Mar 2, 2026 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.02% | 178,386 |
| Feb 27, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.02% | 19,002 |
| Feb 26, 2026 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | 0.06% | 91,684 |
| Feb 25, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | -0.06% | 103,458 |
| Feb 24, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 0.02% | 34,319 |
| Feb 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.02% | 101,650 |
| Feb 20, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 0.02% | 54,448 |
| Feb 19, 2026 | 5.06 | 5.10 | 5.06 | 5.06 | 5.06 | -0.08% | 111,698 |
| Feb 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.04% | 41,556 |
| Feb 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.08% | 45,950 |
| Feb 16, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | -0.08% | 38,993 |
| Feb 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.06% | 19,846 |
| Feb 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.06% | 68,575 |
| Feb 11, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.12% | 112,842 |
| Feb 10, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.06% | 43,909 |
| Feb 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.02% | 93,408 |
| Feb 6, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.06% | 40,471 |
| Feb 5, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.06% | 93,390 |
| Feb 4, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | - | 13,552 |
| Feb 3, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | 0.04% | 84,430 |
| Feb 2, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 0.04% | 308,990 |
| Jan 30, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 0.04% | 56,424 |
| Jan 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.04% | 116,216 |
| Jan 28, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | -0.04% | 67,238 |
| Jan 27, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.06% | 32,122 |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.04% | 412,690 |
| Jan 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.04% | 256,892 |
| Jan 22, 2026 | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | 0.04% | 54,212 |
| Jan 21, 2026 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | -0.02% | 87,798 |
| Jan 20, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | - | 189,631 |
| Jan 19, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 0.02% | 342,201 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.02% | 99,661 |
| Jan 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.12% | 397,316 |
| Jan 14, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -0.04% | 85,179 |
| Jan 13, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.06% | 389,223 |
| Jan 12, 2026 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 0.02% | 147,660 |