5.54
+0.0072(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.54 | 5.54 | 5.54 | 5.55 | 5.54 | 1,856 |
| February 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 315 |
| February 18, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.53 | 315 |
| February 17, 2026 | 5.52 | 5.53 | 5.53 | 5.54 | 5.52 | 27,395 |
| February 16, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 8,113 |
| February 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 3,100 |
| February 12, 2026 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 3,100 |
| February 11, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.5 | 1,594 |
| February 10, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.5 | 27,241 |
| February 09, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 37,137 |
| February 06, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 35,208 |
| February 05, 2026 | 5.49 | 5.49 | 5.49 | 5.51 | 5.48 | 98,642 |
| February 04, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 3,690 |
| February 03, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 33 |
| February 02, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 59 |
| January 30, 2026 | 5.5 | 5.5 | 5.5 | 5.51 | 5.5 | 265 |
| January 29, 2026 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 16,582 |
| January 28, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 11,098 |
| January 27, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 8,326 |
| January 26, 2026 | 5.5 | 5.51 | 5.51 | 5.53 | 5.5 | 11,132 |
| January 23, 2026 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 8,598 |
| January 22, 2026 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 14,020 |
| January 21, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.51 | 1,620 |
| January 20, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 4,473 |
| January 19, 2026 | 5.56 | 5.53 | 5.53 | 5.56 | 5.53 | 6,074 |
| January 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5,737 |
| January 15, 2026 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 65 |
| January 14, 2026 | 5.54 | 5.55 | 5.55 | 5.55 | 5.54 | 65 |
| January 13, 2026 | 5.56 | 5.54 | 5.54 | 5.56 | 5.54 | 80 |
| January 12, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.53 | 29,061 |
| January 09, 2026 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 11,006 |
| January 08, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.52 | 314 |
| January 07, 2026 | 5.49 | 5.53 | 5.53 | 5.53 | 5.49 | 314 |
| January 06, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 5,445 |
| January 05, 2026 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 10,104 |
| January 02, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 4,514 |
| December 30, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 23,188 |
| December 29, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.49 | 7,737 |
| December 23, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.48 | 2,293 |
| December 22, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.47 | 57 |
| December 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,475 |
| December 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | 3,804 |
| December 17, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.48 | 31 |
| December 16, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.47 | 93 |
| December 15, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.48 | 93 |
| December 12, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10,122 |
| December 11, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.46 | 563 |
| December 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 13 |
| December 09, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.47 | 13 |
| December 08, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.47 | 19 |
| December 05, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.48 | 1,572 |
| December 04, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 56 |
| December 03, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 23 |
| December 02, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.47 | 18 |
| December 01, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.47 | 4 |
| November 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 41 |
| November 27, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.47 | 8,505 |
| November 26, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.44 | 8,505 |
| November 25, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 602 |
| November 24, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.43 | 602 |