5.24
-0.08(-1.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.98 | 5.24 | 5.24 | 5.27 | 4.89 | 2,323 |
| February 19, 2026 | 5.53 | 5.32 | 5.32 | 5.54 | 5.28 | 145 |
| February 18, 2026 | 5.41 | 5.49 | 5.49 | 5.53 | 5.35 | 419 |
| February 17, 2026 | 5.63 | 5.34 | 5.34 | 5.63 | 5.27 | 655 |
| February 16, 2026 | 5.58 | 5.41 | 5.41 | 5.58 | 5.39 | 10 |
| February 13, 2026 | 5.72 | 5.5 | 5.5 | 5.72 | 4.88 | 13,485 |
| February 12, 2026 | 6.22 | 5.48 | 5.48 | 6.22 | 5.48 | 354 |
| February 11, 2026 | 6.26 | 6.18 | 6.18 | 6.29 | 6.03 | 27,828 |
| February 10, 2026 | 6.4 | 6.42 | 6.42 | 6.5 | 6.36 | 2,332 |
| February 09, 2026 | 6.11 | 6.37 | 6.37 | 6.37 | 5.95 | 2,727 |
| February 06, 2026 | 5.77 | 5.93 | 5.93 | 5.95 | 5.57 | 227 |
| February 05, 2026 | 6.27 | 5.78 | 5.78 | 6.34 | 5.78 | 2,342 |
| February 04, 2026 | 6.31 | 5.81 | 5.81 | 6.31 | 5.81 | 241 |
| February 03, 2026 | 6.46 | 6.3 | 6.3 | 6.55 | 6.3 | 2,127 |
| February 02, 2026 | 6.84 | 7.02 | 7.02 | 7.03 | 6.7 | 3,500 |
| January 30, 2026 | 7.5 | 7.37 | 7.37 | 7.5 | 7.37 | 6,511 |
| January 29, 2026 | 8 | 7.61 | 7.61 | 8.43 | 7.36 | 3,200 |
| January 28, 2026 | 7.98 | 7.8 | 7.8 | 8.02 | 7.8 | 5,478 |
| January 27, 2026 | 7.67 | 7.56 | 7.56 | 7.8 | 7.56 | 2,100 |
| January 26, 2026 | 7.32 | 7.31 | 7.31 | 7.32 | 6.99 | 774 |
| January 23, 2026 | 7.9 | 7.6 | 7.6 | 7.99 | 7.55 | 2,126 |
| January 22, 2026 | 7.23 | 8.52 | 8.52 | 8.66 | 7.23 | 5,683 |
| January 21, 2026 | 7.03 | 7.12 | 7.12 | 7.12 | 6.91 | 162 |
| January 20, 2026 | 6.55 | 6.7 | 6.7 | 6.7 | 6.27 | 357 |
| January 19, 2026 | 6.59 | 6.57 | 6.57 | 6.9 | 6.4 | 225 |
| January 16, 2026 | 7.59 | 6.69 | 6.69 | 7.59 | 6.69 | 2,522 |
| January 15, 2026 | 7.39 | 7.75 | 7.75 | 7.75 | 7.29 | 2,186 |
| January 14, 2026 | 8 | 7.67 | 7.67 | 8 | 7.52 | 6,534 |
| January 13, 2026 | 6.65 | 7.43 | 7.43 | 7.43 | 6.55 | 11,203 |
| January 12, 2026 | 6.17 | 6.89 | 6.89 | 7.01 | 5.92 | 19,303 |
| January 09, 2026 | 5.32 | 5.27 | 5.27 | 5.39 | 5.12 | 5,551 |
| January 08, 2026 | 4.97 | 5.65 | 5.65 | 5.8 | 4.89 | 2,921 |
| January 07, 2026 | 5.25 | 5.01 | 5.01 | 5.3 | 4.99 | 9,572 |
| January 06, 2026 | 5.75 | 5.66 | 5.66 | 5.9 | 5.66 | 5,527 |
| January 05, 2026 | 6.18 | 5.73 | 5.73 | 6.18 | 5.54 | 4,050 |
| January 02, 2026 | 5.5 | 5.85 | 5.85 | 5.85 | 5.5 | 2,047 |
| December 31, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.99 | 10 |
| December 30, 2025 | 5.28 | 5.15 | 5.15 | 5.28 | 5.15 | 217 |
| December 29, 2025 | 5.01 | 5.11 | 5.11 | 5.14 | 5.01 | 4,583 |
| December 24, 2025 | 5.64 | 5.48 | 5.48 | 5.64 | 5.46 | 3,126 |
| December 23, 2025 | 5.46 | 5.37 | 5.37 | 5.51 | 5.37 | 180 |
| December 22, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.4 | 230 |
| December 19, 2025 | 5.41 | 5.46 | 5.46 | 5.5 | 5.38 | 3,856 |
| December 18, 2025 | 5.17 | 5.27 | 5.27 | 5.27 | 5.16 | 370 |
| December 17, 2025 | 5.44 | 5.24 | 5.24 | 5.54 | 5.24 | 636 |
| December 16, 2025 | 5.23 | 5.2 | 5.2 | 5.33 | 5.17 | 2,789 |
| December 15, 2025 | 5.88 | 5.58 | 5.58 | 5.88 | 5.45 | 6,434 |
| December 12, 2025 | 6.18 | 6 | 6 | 6.45 | 5.98 | 16,759 |
| December 11, 2025 | 6.19 | 6.03 | 6.03 | 6.19 | 5.9 | 1,349 |
| December 10, 2025 | 6.37 | 6.48 | 6.48 | 6.91 | 6.37 | 4,585 |
| December 09, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.03 | 8,060 |
| December 08, 2025 | 6.25 | 6.38 | 6.38 | 6.47 | 6.25 | 222 |
| December 05, 2025 | 6.51 | 6.46 | 6.46 | 6.62 | 6.46 | 13,238 |
| December 04, 2025 | 6.52 | 6.43 | 6.43 | 6.57 | 6.41 | 2,605 |
| December 03, 2025 | 6.54 | 6.44 | 6.44 | 6.54 | 6.3 | 2,384 |
| December 02, 2025 | 6.85 | 6.66 | 6.66 | 6.85 | 6.66 | 90 |
| December 01, 2025 | 6.51 | 7.15 | 7.15 | 7.15 | 6.5 | 826 |
| November 28, 2025 | 6.4 | 6.51 | 6.51 | 6.64 | 6.31 | 3,270 |
| November 27, 2025 | 6.27 | 6.11 | 6.11 | 6.39 | 6.11 | 67 |
| November 26, 2025 | 6.72 | 6.7 | 6.7 | 6.93 | 6.64 | 1,808 |