5.32
+0.007(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.31 | 5.32 | 5.32 | 5.32 | 5.31 | 153,998 |
| February 19, 2026 | 5.29 | 5.32 | 5.32 | 5.32 | 5.29 | 282,213 |
| February 18, 2026 | 5.29 | 5.33 | 5.33 | 5.33 | 5.29 | 140,271 |
| February 17, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.33 | 129,467 |
| February 16, 2026 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 846,403 |
| February 13, 2026 | 5.28 | 5.32 | 5.32 | 5.32 | 5.28 | 91,541 |
| February 12, 2026 | 5.27 | 5.31 | 5.31 | 5.31 | 5.27 | 166,574 |
| February 11, 2026 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 583,753 |
| February 10, 2026 | 5.25 | 5.29 | 5.29 | 5.29 | 5.25 | 401,626 |
| February 09, 2026 | 5.22 | 5.25 | 5.25 | 5.27 | 5.22 | 911,771 |
| February 06, 2026 | 5.23 | 5.27 | 5.27 | 5.27 | 5.23 | 75,337 |
| February 05, 2026 | 5.22 | 5.26 | 5.26 | 5.26 | 5.22 | 122,384 |
| February 04, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.23 | 109,804 |
| February 03, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.23 | 189,278 |
| February 02, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.23 | 248,800 |
| January 30, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 183,372 |
| January 29, 2026 | 5.24 | 5.25 | 5.25 | 5.26 | 5.24 | 141,838 |
| January 28, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.23 | 83,013 |
| January 27, 2026 | 5.23 | 5.27 | 5.27 | 5.27 | 5.23 | 367,940 |
| January 26, 2026 | 5.22 | 5.26 | 5.26 | 5.26 | 5.22 | 91,276 |
| January 23, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 135,051 |
| January 22, 2026 | 5.21 | 5.25 | 5.25 | 5.25 | 5.21 | 555,335 |
| January 21, 2026 | 5.19 | 5.22 | 5.22 | 5.22 | 5.19 | 325,527 |
| January 20, 2026 | 5.2 | 5.21 | 5.21 | 5.24 | 5.2 | 199,363 |
| January 19, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.21 | 261,293 |
| January 16, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 175,339 |
| January 15, 2026 | 5.21 | 5.25 | 5.25 | 5.25 | 5.21 | 179,891 |
| January 14, 2026 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 198,007 |
| January 13, 2026 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 185,786 |
| January 12, 2026 | 5.21 | 5.23 | 5.23 | 5.23 | 5.21 | 149,219 |
| January 09, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 335,980 |
| January 08, 2026 | 5.24 | 5.22 | 5.22 | 5.24 | 5.22 | 172,052 |
| January 07, 2026 | 5.24 | 5.25 | 5.25 | 5.25 | 5.24 | 1.06M |
| January 06, 2026 | 5.22 | 5.24 | 5.24 | 5.25 | 5.22 | 110,491 |
| January 05, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.24 | 163,044 |
| January 02, 2026 | 5.24 | 5.25 | 5.25 | 5.25 | 5.24 | 228,464 |
| December 30, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.24 | 51,313 |
| December 29, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.22 | 129,219 |
| December 23, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.22 | 55,129 |
| December 22, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 101,284 |
| December 19, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 100,570 |
| December 18, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 116,833 |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 560,651 |
| December 16, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 179,339 |
| December 15, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 233,687 |
| December 12, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 63,519 |
| December 11, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.18 | 142,181 |
| December 10, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 300,768 |
| December 09, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 337,053 |
| December 08, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.21 | 109,455 |
| December 05, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.21 | 88,247 |
| December 04, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.23 | 196,277 |
| December 03, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 249,777 |
| December 02, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.21 | 202,687 |
| December 01, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 349,722 |
| November 28, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.22 | 174,451 |
| November 27, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.22 | 63,587 |
| November 26, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.2 | 67,976 |
| November 25, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 64,182 |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 86,860 |