5.46
+0.08(+1.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.44 | 5.46 | 5.46 | 5.53 | 5.43 | 3.04M |
| February 19, 2026 | 5.53 | 5.38 | 5.38 | 5.53 | 5.38 | 68,216 |
| February 18, 2026 | 5.45 | 5.6 | 5.6 | 5.64 | 5.45 | 214,765 |
| February 17, 2026 | 5.34 | 5.44 | 5.44 | 5.45 | 5.31 | 1.6M |
| February 16, 2026 | 5.37 | 5.33 | 5.33 | 5.39 | 5.33 | 66,904 |
| February 13, 2026 | 5.34 | 5.23 | 5.23 | 5.35 | 5.12 | 841,741 |
| February 12, 2026 | 5.58 | 5.33 | 5.33 | 5.61 | 5.33 | 239,979 |
| February 11, 2026 | 5.55 | 5.5 | 5.5 | 5.62 | 5.47 | 227,397 |
| February 10, 2026 | 5.68 | 5.46 | 5.46 | 5.72 | 5.44 | 472,915 |
| February 09, 2026 | 5.53 | 5.6 | 5.6 | 5.61 | 5.39 | 1.17M |
| February 06, 2026 | 5.43 | 5.55 | 5.55 | 5.57 | 5.42 | 588,074 |
| February 05, 2026 | 5.58 | 5.39 | 5.39 | 5.65 | 5.38 | 188,008 |
| February 04, 2026 | 5.85 | 5.63 | 5.63 | 5.86 | 5.63 | 170,676 |
| February 03, 2026 | 5.83 | 5.83 | 5.83 | 5.87 | 5.79 | 99,381 |
| February 02, 2026 | 5.56 | 5.79 | 5.79 | 5.79 | 5.56 | 100,766 |
| January 30, 2026 | 5.61 | 5.64 | 5.64 | 5.67 | 5.61 | 71,492 |
| January 29, 2026 | 5.59 | 5.55 | 5.55 | 5.66 | 5.53 | 54,070 |
| January 28, 2026 | 5.65 | 5.55 | 5.55 | 5.65 | 5.55 | 21,070 |
| January 27, 2026 | 5.62 | 5.65 | 5.65 | 5.68 | 5.61 | 66,939 |
| January 26, 2026 | 5.56 | 5.56 | 5.56 | 5.58 | 5.54 | 18,056 |
| January 23, 2026 | 5.58 | 5.56 | 5.56 | 5.6 | 5.54 | 51,205 |
| January 22, 2026 | 5.59 | 5.59 | 5.59 | 5.64 | 5.55 | 175,889 |
| January 21, 2026 | 5.48 | 5.47 | 5.47 | 5.49 | 5.4 | 80,650 |
| January 20, 2026 | 5.54 | 5.52 | 5.52 | 5.56 | 5.47 | 212,918 |
| January 19, 2026 | 5.51 | 5.56 | 5.56 | 5.58 | 5.51 | 126,762 |
| January 16, 2026 | 5.58 | 5.65 | 5.65 | 5.65 | 5.58 | 40,854 |
| January 15, 2026 | 5.61 | 5.6 | 5.6 | 5.64 | 5.54 | 156,375 |
| January 14, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.5 | 27,880 |
| January 13, 2026 | 5.54 | 5.53 | 5.53 | 5.58 | 5.5 | 81,177 |
| January 12, 2026 | 5.37 | 5.47 | 5.47 | 5.51 | 5.35 | 119,923 |
| January 09, 2026 | 5.58 | 5.61 | 5.61 | 5.62 | 5.56 | 45,631 |
| January 08, 2026 | 5.53 | 5.59 | 5.59 | 5.6 | 5.51 | 83,816 |
| January 07, 2026 | 5.61 | 5.51 | 5.51 | 5.61 | 5.51 | 130,447 |
| January 06, 2026 | 5.65 | 5.65 | 5.65 | 5.7 | 5.63 | 43,715 |
| January 05, 2026 | 5.55 | 5.67 | 5.67 | 5.67 | 5.54 | 89,996 |
| January 02, 2026 | 5.48 | 5.5 | 5.5 | 5.55 | 5.48 | 85,841 |
| December 30, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.42 | 43,796 |
| December 29, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.39 | 81,147 |
| December 23, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.35 | 64,499 |
| December 22, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.34 | 117,309 |
| December 19, 2025 | 5.34 | 5.35 | 5.35 | 5.37 | 5.32 | 70,391 |
| December 18, 2025 | 5.24 | 5.29 | 5.29 | 5.31 | 5.22 | 99,094 |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.28 | 5.21 | 46,024 |
| December 16, 2025 | 5.2 | 5.15 | 5.15 | 5.22 | 5.13 | 101,260 |
| December 15, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.13 | 34,100 |
| December 12, 2025 | 5.19 | 5.07 | 5.07 | 5.2 | 5.07 | 54,972 |
| December 11, 2025 | 5.07 | 5.12 | 5.12 | 5.14 | 5.07 | 54,049 |
| December 10, 2025 | 5.01 | 5.12 | 5.12 | 5.12 | 5.01 | 62,196 |
| December 09, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.02 | 59,098 |
| December 08, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.97 | 72,671 |
| December 05, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.99 | 113,177 |
| December 04, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5 | 71,400 |
| December 03, 2025 | 4.95 | 4.96 | 4.96 | 4.99 | 4.93 | 23,394 |
| December 02, 2025 | 4.9 | 4.97 | 4.97 | 4.99 | 4.89 | 114,383 |
| December 01, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.89 | 81,312 |
| November 28, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.91 | 49,715 |
| November 27, 2025 | 4.83 | 4.91 | 4.91 | 4.92 | 4.83 | 35,137 |
| November 26, 2025 | 4.71 | 4.84 | 4.84 | 4.88 | 4.68 | 487,402 |
| November 25, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.63 | 243,440 |
| November 24, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 361,384 |
