5.51
-0.002(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.5 | 13,063 |
| February 19, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.49 | 70,822 |
| February 18, 2026 | 5.51 | 5.5 | 5.5 | 5.52 | 5.5 | 14,403 |
| February 17, 2026 | 5.57 | 5.51 | 5.51 | 5.58 | 5.51 | 30,422 |
| February 16, 2026 | 5.54 | 5.55 | 5.55 | 5.57 | 5.54 | 68,291 |
| February 13, 2026 | 5.52 | 5.53 | 5.53 | 5.56 | 5.51 | 57,288 |
| February 12, 2026 | 5.47 | 5.55 | 5.55 | 5.55 | 5.45 | 47,126 |
| February 11, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.39 | 119,886 |
| February 10, 2026 | 5.39 | 5.37 | 5.37 | 5.4 | 5.37 | 120,566 |
| February 09, 2026 | 5.43 | 5.38 | 5.38 | 5.44 | 5.38 | 15,052 |
| February 06, 2026 | 5.41 | 5.45 | 5.45 | 5.45 | 5.39 | 52,304 |
| February 05, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.4 | 36,070 |
| February 04, 2026 | 5.3 | 5.4 | 5.4 | 5.41 | 5.3 | 56,847 |
| February 03, 2026 | 5.21 | 5.31 | 5.31 | 5.31 | 5.21 | 62,042 |
| February 02, 2026 | 5.17 | 5.21 | 5.21 | 5.21 | 5.16 | 47,328 |
| January 30, 2026 | 5.07 | 5.11 | 5.11 | 5.11 | 5.06 | 14,244 |
| January 29, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 5.04 | 23,155 |
| January 28, 2026 | 5.04 | 5.06 | 5.06 | 5.07 | 5.03 | 38,404 |
| January 27, 2026 | 5.09 | 5.04 | 5.04 | 5.09 | 5.04 | 32,459 |
| January 26, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5.09 | 19,564 |
| January 23, 2026 | 5.13 | 5.12 | 5.12 | 5.13 | 5.11 | 19,686 |
| January 22, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 5.12 | 24,661 |
| January 21, 2026 | 5.13 | 5.12 | 5.12 | 5.14 | 5.11 | 16,527 |
| January 20, 2026 | 5.13 | 5.12 | 5.12 | 5.13 | 5.09 | 33,526 |
| January 19, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 25,856 |
| January 16, 2026 | 5.17 | 5.14 | 5.14 | 5.17 | 5.13 | 15,747 |
| January 15, 2026 | 5.18 | 5.19 | 5.19 | 5.19 | 5.17 | 44,953 |
| 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 |