5.97
-0.09900008(-1.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2026 | 6.16 | 6.07 | 6.07 | 6.2 | 6.02 | 238,296 |
| March 09, 2026 | 6 | 5.98 | 5.98 | 6.04 | 5.93 | 669,626 |
| March 06, 2026 | 6.36 | 6.19 | 6.19 | 6.38 | 6.16 | 315,986 |
| March 05, 2026 | 6.44 | 6.3 | 6.3 | 6.54 | 6.29 | 413,898 |
| March 04, 2026 | 6.3 | 6.5 | 6.5 | 6.58 | 6.26 | 425,702 |
| March 03, 2026 | 6.38 | 6.2 | 6.2 | 6.4 | 6.09 | 664,276 |
| March 02, 2026 | 6.49 | 6.47 | 6.47 | 6.68 | 6.44 | 588,443 |
| February 27, 2026 | 6.79 | 6.93 | 6.93 | 6.94 | 6.7 | 459,596 |
| February 26, 2026 | 6.54 | 6.77 | 6.77 | 6.95 | 6.42 | 845,323 |
| February 25, 2026 | 6.56 | 6.51 | 6.51 | 6.64 | 6.51 | 454,216 |
| February 24, 2026 | 6.6 | 6.58 | 6.58 | 6.67 | 6.53 | 194,152 |
| February 23, 2026 | 6.47 | 6.47 | 6.47 | 6.57 | 6.43 | 213,003 |
| February 20, 2026 | 6.45 | 6.56 | 6.56 | 6.66 | 6.44 | 378,454 |
| February 19, 2026 | 6.67 | 6.43 | 6.43 | 6.73 | 6.4 | 561,667 |
| February 18, 2026 | 6.61 | 6.71 | 6.71 | 6.71 | 6.54 | 308,531 |
| February 17, 2026 | 6.61 | 6.59 | 6.59 | 6.71 | 6.51 | 291,058 |
| February 16, 2026 | 6.56 | 6.68 | 6.68 | 6.74 | 6.55 | 336,195 |
| February 13, 2026 | 6.61 | 6.62 | 6.62 | 6.72 | 6.52 | 546,383 |
| February 12, 2026 | 6.4 | 6.64 | 6.64 | 6.77 | 6.4 | 733,493 |
| February 11, 2026 | 6.33 | 6.42 | 6.42 | 6.42 | 6.22 | 760,056 |
| February 10, 2026 | 6.24 | 6.35 | 6.35 | 6.55 | 6.21 | 1.04M |
| February 09, 2026 | 6.15 | 6.17 | 6.17 | 6.36 | 6.06 | 1.24M |
| February 06, 2026 | 7 | 6.16 | 6.16 | 7.15 | 5.74 | 6.17M |
| February 05, 2026 | 8.61 | 8.19 | 8.19 | 8.62 | 8.13 | 270,037 |
| February 04, 2026 | 8.36 | 8.68 | 8.68 | 8.81 | 8.34 | 323,977 |
| February 03, 2026 | 8.36 | 8.37 | 8.37 | 8.55 | 8.3 | 138,636 |
| February 02, 2026 | 8.24 | 8.45 | 8.45 | 8.49 | 8.22 | 100,550 |
| January 30, 2026 | 8.19 | 8.28 | 8.28 | 8.28 | 8.11 | 110,345 |
| January 29, 2026 | 8.16 | 8.12 | 8.12 | 8.27 | 8.08 | 167,174 |
| January 28, 2026 | 8.14 | 8.2 | 8.2 | 8.32 | 8.05 | 185,237 |
| January 27, 2026 | 8.16 | 8.16 | 8.16 | 8.18 | 8.02 | 172,160 |
| January 26, 2026 | 8.22 | 8.13 | 8.13 | 8.25 | 8.11 | 139,572 |
| January 23, 2026 | 8.31 | 8.29 | 8.29 | 8.35 | 8.17 | 135,645 |
| January 22, 2026 | 8.46 | 8.4 | 8.4 | 8.47 | 8.26 | 151,165 |
| January 21, 2026 | 8.06 | 8.24 | 8.24 | 8.26 | 8.04 | 118,845 |
| January 20, 2026 | 8.15 | 8.09 | 8.09 | 8.17 | 8.02 | 142,948 |
| January 19, 2026 | 8.14 | 8.24 | 8.24 | 8.29 | 8.12 | 221,184 |
| January 16, 2026 | 8.6 | 8.4 | 8.4 | 8.6 | 8.39 | 124,451 |
| January 15, 2026 | 8.74 | 8.67 | 8.67 | 8.76 | 8.58 | 80,362 |
| January 14, 2026 | 8.69 | 8.69 | 8.69 | 8.85 | 8.63 | 139,598 |
| January 13, 2026 | 9.01 | 8.68 | 8.68 | 9.01 | 8.65 | 359,684 |
| January 12, 2026 | 9.24 | 9.01 | 9.01 | 9.24 | 8.96 | 217,661 |
| January 09, 2026 | 9.48 | 9.42 | 9.42 | 9.72 | 9.4 | 110,547 |
| January 08, 2026 | 9.14 | 9.43 | 9.43 | 9.46 | 8.99 | 383,858 |
| January 07, 2026 | 9.41 | 9.27 | 9.27 | 9.46 | 9.26 | 137,431 |
| January 06, 2026 | 9.71 | 9.39 | 9.39 | 9.71 | 9.34 | 159,419 |
| January 05, 2026 | 9.73 | 9.61 | 9.61 | 9.84 | 9.51 | 126,526 |
| January 02, 2026 | 9.49 | 9.72 | 9.72 | 9.72 | 9.49 | 106,728 |
| December 30, 2025 | 9.38 | 9.45 | 9.45 | 9.47 | 9.38 | 31,539 |
| December 29, 2025 | 9.37 | 9.42 | 9.42 | 9.44 | 9.3 | 131,312 |
| December 23, 2025 | 9.54 | 9.38 | 9.38 | 9.57 | 9.3 | 70,521 |
| December 22, 2025 | 9.89 | 9.45 | 9.45 | 9.89 | 9.37 | 180,828 |
| December 19, 2025 | 9.97 | 9.9 | 9.89 | 10.01 | 9.89 | 81,895 |
| December 18, 2025 | 9.99 | 10.03 | 10.03 | 10.06 | 9.84 | 100,789 |
| December 17, 2025 | 10.1 | 10.02 | 10.02 | 10.1 | 9.94 | 54,497 |
| December 16, 2025 | 10.15 | 10.11 | 10.11 | 10.33 | 10.06 | 60,247 |
| December 15, 2025 | 10.19 | 10.18 | 10.18 | 10.26 | 10.02 | 90,235 |
| December 12, 2025 | 10.08 | 10.07 | 10.07 | 10.18 | 10.04 | 75,332 |
| December 11, 2025 | 10.04 | 10.02 | 10.02 | 10.11 | 9.82 | 160,856 |
| December 10, 2025 | 10.11 | 10.17 | 10.17 | 10.19 | 10.04 | 102,686 |