iShares Europe Foreign Focus UCITS ETF (ETR:EUFG)
Germany · Delayed Price · Currency is EUR 5.22
+0.02 (0.38%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EUFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | 1 |
| Sep 21, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 1.15% | 35 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.94% | - |
| Sep 17, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.93% | - |
| Sep 16, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.57% | 11 |
| Sep 15, 2026 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | -0.60% | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.50% | - |
| Sep 11, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.41% | - |
| Sep 10, 2026 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.83% | - |
| Sep 9, 2026 | 5.25 | 5.26 | 5.19 | 5.19 | 5.19 | -1.63% | 4 |
| Sep 8, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | -0.06% | - |
| Sep 7, 2026 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | -0.06% | 3 |
| Sep 4, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.19% | - |
| Sep 3, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.32% | - |
| Sep 2, 2026 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | -0.06% | 20 |
| Sep 1, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | -0.47% | - |
| Aug 31, 2026 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | -0.97% | 1 |
| Aug 28, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 0.36% | 1 |
| Aug 27, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.41% | 39 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.21% | 1 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.36% | - |
| Aug 24, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.08% | - |
| Aug 21, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 37 |
| Aug 20, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | -0.11% | - |
| Aug 19, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.15% | 10 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -0.92% | - |
| Aug 17, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 0.02% | - |
| Aug 14, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.37% | 1 |
| Aug 13, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 0.04% | 1 |
| Aug 12, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.32% | - |
| Aug 11, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 0.19% | 1 |
| Aug 10, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 0.06% | 9 |
| Aug 7, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | 0.43% | 1 |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Aug 5, 2026 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | - | 2 |
| Aug 4, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 1.06% | 1 |
| Aug 3, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 0.23% | 5 |
| Jul 31, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.28% | - |
| Jul 30, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 0.69% | - |
| Jul 29, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | -0.36% | - |
| Jul 28, 2026 | 5.24 | 5.26 | 5.23 | 5.26 | 5.26 | 0.48% | - |
| Jul 27, 2026 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -0.11% | - |
| Jul 24, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 1.00% | - |
| Jul 23, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -1.33% | - |
| Jul 22, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.34% | - |
| Jul 21, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.44% | - |
| Jul 20, 2026 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | -0.29% | 1 |
| Jul 17, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -0.46% | - |
| Jul 16, 2026 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | 0.17% | - |
| Jul 15, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.10% | 1 |