5.10
+0.014(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.08 | 1,186 |
| February 19, 2026 | 5.08 | 5.08 | 5.08 | 5.1 | 5.07 | 10,910 |
| February 18, 2026 | 5.04 | 5.11 | 5.11 | 5.12 | 5.04 | 86,724 |
| February 17, 2026 | 5.14 | 5.08 | 5.08 | 5.14 | 5.07 | 505 |
| February 16, 2026 | 5.14 | 5.08 | 5.08 | 5.14 | 5.08 | 43,602 |
| February 13, 2026 | 5.05 | 5.08 | 5.08 | 5.08 | 5.03 | 18,289 |
| February 12, 2026 | 5.09 | 5.07 | 5.07 | 5.1 | 5.07 | 61,537 |
| February 11, 2026 | 5.14 | 5.09 | 5.09 | 5.14 | 5.07 | 16,231 |
| February 10, 2026 | 4.97 | 5.05 | 5.05 | 5.06 | 4.97 | 3,439 |
| February 09, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 4.99 | 10,469 |
| February 06, 2026 | 4.93 | 4.95 | 4.95 | 4.96 | 4.93 | 47,616 |
| February 05, 2026 | 5 | 4.96 | 4.96 | 5 | 4.94 | 8,834 |
| February 04, 2026 | 4.92 | 4.96 | 4.96 | 4.96 | 4.92 | 1,547 |
| February 03, 2026 | 5 | 4.92 | 4.92 | 5 | 4.92 | 5,783 |
| February 02, 2026 | 4.92 | 4.91 | 4.91 | 4.92 | 4.87 | 3,468 |
| January 30, 2026 | 4.82 | 4.9 | 4.9 | 4.96 | 4.82 | 8,779 |
| January 29, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.89 | 9,405 |
| January 28, 2026 | 4.95 | 4.87 | 4.87 | 4.95 | 4.86 | 87,448 |
| January 27, 2026 | 4.94 | 4.87 | 4.87 | 4.94 | 4.87 | 45,379 |
| January 26, 2026 | 4.83 | 4.89 | 4.89 | 4.91 | 4.83 | 29,400 |
| January 23, 2026 | 4.93 | 4.87 | 4.87 | 4.93 | 4.86 | 1,547 |
| January 22, 2026 | 4.96 | 4.9 | 4.9 | 4.96 | 4.88 | 4,111 |
| January 21, 2026 | 4.91 | 4.86 | 4.86 | 4.91 | 4.84 | 2,684 |
| January 20, 2026 | 4.85 | 4.89 | 4.89 | 4.92 | 4.85 | 59,728 |
| January 19, 2026 | 4.94 | 4.93 | 4.93 | 4.95 | 4.87 | 2,097 |
| January 16, 2026 | 4.97 | 4.96 | 4.96 | 5.01 | 4.95 | 677 |
| January 15, 2026 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 2,030 |
| January 14, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.9 | 2,464 |
| January 13, 2026 | 4.91 | 4.9 | 4.9 | 4.91 | 4.89 | 2,583 |
| January 12, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.91 | 1,885 |
| January 09, 2026 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 29,209 |
| January 08, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 2,691 |
| January 07, 2026 | 4.82 | 4.84 | 4.84 | 4.86 | 4.82 | 5,016 |
| January 06, 2026 | 4.81 | 4.81 | 4.81 | 4.82 | 4.8 | 686 |
| January 05, 2026 | 4.82 | 4.8 | 4.8 | 4.82 | 4.78 | 1,614 |
| January 02, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.78 | 1,021 |
| December 30, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.76 | 1,591 |
| December 29, 2025 | 4.7 | 4.77 | 4.77 | 4.77 | 4.7 | 5,629 |
| December 23, 2025 | 4.82 | 4.75 | 4.75 | 4.82 | 4.75 | 6,160 |
| December 22, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.71 | 2,002 |
| December 19, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.74 | 2,584 |
| December 18, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.73 | 4,977 |
| December 17, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.7 | 1,090 |
| December 16, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.71 | 6,471 |
| December 15, 2025 | 4.8 | 4.73 | 4.73 | 4.8 | 4.73 | 3,485 |
| December 12, 2025 | 4.73 | 4.74 | 4.74 | 4.76 | 4.73 | 2,786 |
| December 11, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.7 | 1 |
| December 10, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.68 | 1,616 |
| December 09, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 3,859 |
| December 08, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.71 | 1,787 |
| December 05, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 5,001 |
| December 04, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6,255 |
| December 03, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.76 | 20,070 |
| December 02, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.77 | 94 |
| December 01, 2025 | 4.79 | 4.78 | 4.78 | 4.79 | 4.77 | 306 |
| November 28, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.8 | 6,971 |
| November 27, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.82 | 2,510 |
| November 26, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.81 | 23,168 |
| November 25, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.8 | 63,394 |
| November 24, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.77 | 151 |