5.09
+0.023(+0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.04 | 5.09 | 5.09 | 5.09 | 5.03 | 553,110 |
| February 19, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 126,577 |
| February 18, 2026 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 257,755 |
| February 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 189,921 |
| February 16, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 94,031 |
| February 13, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 4.98 | 311,877 |
| February 12, 2026 | 5.05 | 5.03 | 5.03 | 5.06 | 5.03 | 468,210 |
| February 11, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.01 | 216,916 |
| February 10, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 219,723 |
| February 09, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.02 | 156,738 |
| February 06, 2026 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 737,217 |
| February 05, 2026 | 5 | 4.99 | 4.99 | 5.01 | 4.97 | 642,082 |
| February 04, 2026 | 5.02 | 5.02 | 5.02 | 5.04 | 5.01 | 417,308 |
| February 03, 2026 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 168,714 |
| February 02, 2026 | 4.9 | 4.94 | 4.94 | 4.95 | 4.89 | 1.68M |
| January 30, 2026 | 4.96 | 5 | 5 | 5 | 4.96 | 393,609 |
| January 29, 2026 | 5.04 | 5.02 | 5.02 | 5.05 | 5.01 | 677,116 |
| January 28, 2026 | 5 | 5 | 5 | 5 | 4.98 | 212,687 |
| January 27, 2026 | 5.01 | 4.98 | 4.98 | 5.02 | 4.98 | 477,763 |
| January 26, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 506,023 |
| January 23, 2026 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 298,166 |
| January 22, 2026 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 273,543 |
| January 21, 2026 | 5.08 | 5.11 | 5.11 | 5.11 | 5.08 | 696,212 |
| January 20, 2026 | 5.09 | 5.06 | 5.06 | 5.09 | 5.05 | 700,709 |
| January 19, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 197,853 |
| January 16, 2026 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 468,631 |
| January 15, 2026 | 5.12 | 5.17 | 5.17 | 5.17 | 5.12 | 589,406 |
| January 14, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5.09 | 1.26M |
| January 13, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 641,682 |
| January 12, 2026 | 5.16 | 5.2 | 5.2 | 5.2 | 5.15 | 912,787 |
| January 09, 2026 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 985,435 |
| January 08, 2026 | 5.07 | 5.1 | 5.1 | 5.1 | 5.06 | 354,877 |
| January 07, 2026 | 5.1 | 5.08 | 5.08 | 5.1 | 5.07 | 641,722 |
| January 06, 2026 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 786,048 |
| January 05, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5 | 441,351 |
| January 02, 2026 | 4.96 | 4.97 | 4.97 | 4.98 | 4.96 | 419,740 |
| December 30, 2025 | 4.91 | 4.92 | 4.92 | 4.92 | 4.91 | 100,355 |
| December 29, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.87 | 228,480 |
| December 23, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.86 | 125,501 |
| December 22, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.84 | 257,840 |
| December 19, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 204,470 |
| December 18, 2025 | 4.78 | 4.8 | 4.8 | 4.81 | 4.78 | 120,103 |
| December 17, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 314,560 |
| December 16, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 325,881 |
| December 15, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.76 | 491,917 |
| December 12, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.78 | 219,152 |
| December 11, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.76 | 382,888 |
| December 10, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.82 | 90,853 |
| December 09, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.83 | 199,424 |
| December 08, 2025 | 4.84 | 4.83 | 4.83 | 4.86 | 4.83 | 438,779 |
| December 05, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.81 | 325,858 |
| December 04, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.76 | 144,153 |
| December 03, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 191,432 |
| December 02, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 813,002 |
| December 01, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.82 | 250,733 |
| November 28, 2025 | 4.78 | 4.81 | 4.81 | 4.81 | 4.78 | 379,604 |
| November 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 83,859 |
| November 26, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 820,012 |
| November 25, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.75 | 264,626 |
| November 24, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.69 | 396,333 |