iShares MSCI France UCITS ETF - IS3U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.82	65.41	65.41	65.57	64.74	459
February 19, 2026	64.54	64.52	64.52	64.6	64.24	96
February 18, 2026	64.41	64.75	64.75	64.78	64.4	801
February 17, 2026	63.96	64.21	64.21	64.24	63.77	643
February 16, 2026	63.82	63.88	63.88	64.03	63.82	1,399
February 13, 2026	63.81	63.76	63.76	63.85	63.69	309
February 12, 2026	64.64	63.98	63.98	64.66	63.89	1,120
February 11, 2026	63.95	63.82	63.82	64.06	63.53	168
February 10, 2026	64.04	63.94	63.94	64.05	63.9	611
February 09, 2026	63.71	63.85	63.85	63.85	63.39	1,159
February 06, 2026	62.92	63.57	63.57	63.57	62.92	139
February 05, 2026	63.48	63.06	63.06	63.5	62.75	849
February 04, 2026	62.94	63.37	63.37	63.44	62.86	3,169
February 03, 2026	62.94	62.69	62.69	63	62.28	294
February 02, 2026	61.88	62.68	62.68	62.72	61.88	2,125
January 30, 2026	61.9	62.33	62.33	62.33	61.9	776
January 29, 2026	62.26	61.81	61.81	62.34	61.81	3,094
January 28, 2026	62.12	61.89	61.89	62.12	61.5	1,557
January 27, 2026	62.5	62.49	62.49	62.58	62.24	583
January 26, 2026	62.39	62.29	62.29	62.45	62.25	5,395
January 23, 2026	62.2	62.35	62.35	62.41	62.17	1,727
January 22, 2026	62.57	62.48	62.48	62.72	62.36	1,856
January 21, 2026	61.81	61.76	61.76	61.97	61.45	861
January 20, 2026	61.71	61.76	61.76	61.76	61.31	2,714
January 19, 2026	62.27	62.16	62.16	62.55	62.16	2,657
January 16, 2026	63.65	63.31	63.31	63.65	63.16	425
January 15, 2026	63.81	63.63	63.63	63.84	63.52	4,049
January 14, 2026	64.13	63.72	63.72	64.15	63.72	568
January 13, 2026	63.8	63.88	63.88	63.89	63.56	395
January 12, 2026	63.87	63.88	63.88	64.02	63.73	2,111
January 09, 2026	63.32	63.91	63.91	63.91	63.31	637
January 08, 2026	62.97	63.07	63.07	63.15	62.84	385
January 07, 2026	63.08	63.1	63.1	63.12	62.94	474
January 06, 2026	62.82	63	63	63.04	62.51	3,519
January 05, 2026	62.94	62.84	62.84	63	62.57	523
January 02, 2026	62.3	62.62	62.62	62.74	62	3,977
December 30, 2025	61.97	62.3	62.3	62.31	61.89	1,074
December 29, 2025	62.07	62.03	62.03	62.07	61.74	3,097
December 23, 2025	62.04	61.94	61.94	62.09	61.88	820
December 22, 2025	62.13	62.05	62.05	62.19	61.89	2,383
December 19, 2025	62.21	62.22	62.22	62.4	62.13	238
December 18, 2025	61.75	62.28	62.28	62.34	61.75	1,417
December 17, 2025	61.91	61.74	61.74	62.01	61.65	1,534
December 16, 2025	61.96	61.86	61.86	62.18	61.79	1,900
December 15, 2025	61.82	62.05	62.05	62.2	61.81	2,097
December 12, 2025	61.85	61.66	61.66	62.2	61.66	7,142
December 11, 2025	61.31	61.76	61.76	61.76	61.15	208
December 10, 2025	61.28	61.14	61.14	61.35	61.14	2,032
December 09, 2025	62	61.48	61.48	62.01	61.46	482
December 08, 2025	61.73	61.81	61.81	61.81	61.72	99
December 05, 2025	62.08	61.87	61.87	62.19	61.87	1,682
December 04, 2025	61.8	61.96	61.96	61.99	61.8	4,347
December 03, 2025	61.67	61.69	61.69	61.81	61.67	501
December 02, 2025	61.81	61.72	61.72	62.19	61.72	1,312
December 01, 2025	61.7	61.8	61.8	61.88	61.45	1,052
November 28, 2025	61.88	62.02	62.02	62.07	61.8	141
November 27, 2025	61.82	61.88	61.88	61.91	61.72	2,377
November 26, 2025	61.6	61.8	61.8	61.8	61.41	1,098
November 25, 2025	60.97	61.24	61.24	61.35	60.65	2,176
November 24, 2025	61.22	60.78	60.78	61.22	60.78	1,654

iShares MSCI France UCITS ETF (IS3U.DE) XETRA