iShares Euro Floating Rate Bond UCITS ETF (ETR:EFRN)
Germany · Delayed Price · Currency is EUR 5.07
-0.01 (-0.10%)
Sep 17, 2025, 5:36 PM CET
ETR:EFRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.08% | 2,891 |
| Sep 16, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 0.20% | 94,782 |
| Sep 15, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.20% | 7,467 |
| Sep 12, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | - | 226,321 |
| Sep 11, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 0.20% | 483,387 |
| Sep 10, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.20% | 42,094 |
| Sep 9, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 0.20% | 38,971 |
| Sep 8, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | - | 33,343 |
| Sep 5, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 56,512 |
| Sep 4, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 94,142 |
| Sep 3, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | - | 230,723 |
| Sep 2, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | - | 816,474 |
| Sep 1, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | - | 279,599 |
| Aug 29, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | - | 443,541 |
| Aug 28, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | - | 39,148 |
| Aug 27, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.20% | 57,212 |
| Aug 26, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | - | 173,631 |
| Aug 25, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | - | 48,049 |
| Aug 22, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | - | 42,562 |
| Aug 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 24,334 |
| Aug 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 58,339 |
| Aug 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 15,258 |
| Aug 18, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 28,858 |
| Aug 15, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 59,922 |
| Aug 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 61,236 |
| Aug 13, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | - | 97,566 |
| Aug 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 41,913 |
| Aug 11, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | - | 84,176 |
| Aug 8, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | - | 44,476 |
| Aug 7, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - | 46,168 |
| Aug 6, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | - | 215,515 |
| Aug 5, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | - | 152,388 |
| Aug 4, 2025 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | - | 307,206 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | - | 126,116 |
| Jul 31, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | - | 41,019 |
| Jul 30, 2025 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | - | 100,442 |
| Jul 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 101,905 |
| Jul 28, 2025 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | - | 2,016,803 |
| Jul 25, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 0.20% | 111,465 |
| Jul 24, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -0.20% | 144,528 |
| Jul 23, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.20% | 209,244 |
| Jul 22, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | - | 52,094 |
| Jul 21, 2025 | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | - | 51,463 |
| Jul 18, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 55,260 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | - | 174,982 |
| Jul 16, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | - | 53,235 |
| Jul 15, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | - | 98,631 |
| Jul 14, 2025 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | - | 35,904 |
| Jul 11, 2025 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | - | 45,405 |
| Jul 10, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 0.20% | 67,065 |