5.50
+0.046(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.47 | 5.46 | 5.46 | 5.47 | 5.44 | 874,249 |
| January 13, 2026 | 5.45 | 5.46 | 5.46 | 5.47 | 5.43 | 417,415 |
| January 12, 2026 | 5.44 | 5.46 | 5.46 | 5.46 | 5.42 | 531,218 |
| January 09, 2026 | 5.4 | 5.46 | 5.46 | 5.46 | 5.39 | 32,900 |
| January 08, 2026 | 5.36 | 5.39 | 5.39 | 5.39 | 5.35 | 16,786 |
| January 07, 2026 | 5.4 | 5.38 | 5.38 | 5.4 | 5.35 | 70,492 |
| January 06, 2026 | 5.32 | 5.35 | 5.35 | 5.35 | 5.3 | 69,249 |
| January 05, 2026 | 5.24 | 5.31 | 5.31 | 5.32 | 5.24 | 37,837 |
| January 02, 2026 | 5.23 | 5.22 | 5.22 | 5.23 | 5.2 | 30,651 |
| December 30, 2025 | 5.23 | 5.24 | 5.24 | 5.24 | 5.22 | 13,474 |
| December 29, 2025 | 5.33 | 5.22 | 5.22 | 5.33 | 5.21 | 378,499 |
| December 23, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.24 | 8,950 |
| December 22, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.21 | 59,890 |
| December 19, 2025 | 5.21 | 5.22 | 5.22 | 5.22 | 5.19 | 94,042 |
| December 18, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.15 | 60,601 |
| December 17, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.14 | 76,801 |
| December 16, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 641,475 |
| December 15, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.19 | 2.09M |
| December 12, 2025 | 5.26 | 5.21 | 5.21 | 5.27 | 5.2 | 18,310 |
| December 11, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.21 | 14,125 |
| December 10, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 23,405 |
| December 09, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.17 | 43,582 |
| December 08, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.19 | 29,293 |
| December 05, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.19 | 14,698 |
| December 04, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.16 | 9,581 |
| December 03, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 21,894 |
| December 02, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.14 | 9,763 |
| December 01, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 37,380 |
| November 28, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.17 | 4,580 |
| November 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 8,868 |
| November 26, 2025 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 42,870 |
| November 25, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.03 | 14,628 |
| November 24, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.99 | 69,272 |
| November 21, 2025 | 4.9 | 4.97 | 4.97 | 4.97 | 4.89 | 42,307 |
| November 20, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.97 | 116,805 |
| November 19, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.93 | 280,751 |
| November 18, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.9 | 11,091 |
| November 17, 2025 | 5.05 | 5 | 5 | 5.05 | 4.98 | 344,151 |
| November 14, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.97 | 1.07M |
| November 13, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 38,126 |
| November 12, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.13 | 98,798 |
| November 11, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 20,503 |
| November 10, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 267,403 |
| November 07, 2025 | 5.07 | 5 | 5 | 5.07 | 5 | 133,488 |
| November 06, 2025 | 5.1 | 5.04 | 5.04 | 5.13 | 5.04 | 64,287 |
| November 05, 2025 | 5.08 | 5.11 | 5.11 | 5.14 | 5.07 | 47,508 |
| November 04, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.08 | 24,968 |
| November 03, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.11 | 30,530 |
| October 31, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 39,874 |
| October 30, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.12 | 114,861 |
| October 29, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.13 | 74,300 |
| October 28, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 16,635 |
| October 27, 2025 | 5.2 | 5.17 | 5.17 | 5.23 | 5.17 | 38,305 |
| October 24, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.14 | 24,623 |
| October 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1 | 45,359 |
| October 22, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.09 | 126,898 |
| October 21, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 69,267 |
| October 20, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.07 | 11,516 |
| October 17, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.98 | 52,096 |
| October 16, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 23,202 |