5.14
+0.025(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.13 | 5.14 | 5.14 | 5.16 | 5.12 | 70,231 |
| January 13, 2026 | 5.1 | 5.12 | 5.12 | 5.12 | 5.08 | 19,361 |
| January 12, 2026 | 5.06 | 5.1 | 5.1 | 5.1 | 5.06 | 29,866 |
| January 09, 2026 | 5.02 | 5.06 | 5.06 | 5.06 | 5.01 | 21,425 |
| January 08, 2026 | 4.92 | 5 | 5 | 5 | 4.92 | 32,924 |
| January 07, 2026 | 4.98 | 4.94 | 4.94 | 4.98 | 4.92 | 23,627 |
| January 06, 2026 | 4.94 | 4.97 | 4.97 | 4.98 | 4.94 | 34,780 |
| January 05, 2026 | 4.97 | 4.94 | 4.94 | 4.97 | 4.92 | 56,843 |
| January 02, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.95 | 93,900 |
| December 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 25,003 |
| December 29, 2025 | 4.97 | 4.99 | 4.99 | 4.99 | 4.96 | 52,419 |
| December 23, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.93 | 40,639 |
| December 22, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.95 | 23,252 |
| December 19, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5 | 14,422 |
| December 18, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.01 | 27,670 |
| December 17, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5.01 | 23,269 |
| December 16, 2025 | 5.01 | 5 | 5 | 5.02 | 4.98 | 25,332 |
| December 15, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.01 | 16,726 |
| December 12, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.98 | 14,257 |
| December 11, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.96 | 23,574 |
| December 10, 2025 | 5.01 | 5.04 | 4.99 | 5.04 | 5.01 | 23,241 |
| December 09, 2025 | 5.01 | 5.02 | 4.97 | 5.04 | 5.01 | 37,816 |
| December 08, 2025 | 5.05 | 5.03 | 4.98 | 5.06 | 5.02 | 69,500 |
| December 05, 2025 | 5.07 | 5.09 | 5.04 | 5.09 | 5.06 | 12,580 |
| December 04, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 17,030 |
| December 03, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.06 | 25,354 |
| December 02, 2025 | 5.14 | 5.09 | 5.09 | 5.14 | 5.08 | 48,959 |
| December 01, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.11 | 25,351 |
| November 28, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.11 | 15,787 |
| November 27, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 16,311 |
| November 26, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.08 | 9,306 |
| November 25, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.04 | 6,629 |
| November 24, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5.05 | 68,632 |
| November 21, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5.03 | 39,047 |
| November 20, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.97 | 20,539 |
| November 19, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.98 | 18,061 |
| November 18, 2025 | 5.01 | 4.98 | 4.98 | 5.03 | 4.98 | 25,049 |
| November 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 17,609 |
| November 14, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 9,837 |
| November 13, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 45,236 |
| November 12, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 42,514 |
| November 11, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.05 | 27,291 |
| November 10, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 5.03 | 30,234 |
| November 07, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.01 | 41,983 |
| November 06, 2025 | 5.02 | 5 | 5 | 5.05 | 5 | 17,069 |
| November 05, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 15,247 |
| November 04, 2025 | 5.01 | 5.06 | 5.06 | 5.06 | 5.01 | 47,131 |
| November 03, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.01 | 131,114 |
| October 31, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.01 | 123,789 |
| October 30, 2025 | 5.03 | 5.07 | 5.07 | 5.07 | 5.02 | 91,005 |
| October 29, 2025 | 5.09 | 5.03 | 5.03 | 5.14 | 5.02 | 288,916 |
| October 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1 | 23,298 |
| October 27, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 11,680 |
| October 24, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.14 | 37,091 |
| October 23, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.16 | 5,250 |
| October 22, 2025 | 5.17 | 5.21 | 5.21 | 5.21 | 5.17 | 27,291 |
| October 21, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 42,972 |
| October 20, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.15 | 208,379 |
| October 17, 2025 | 5.07 | 5.15 | 5.15 | 5.15 | 5.06 | 47,131 |
| October 16, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.09 | 68,721 |