5.63
+0.017(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.64 | 5.63 | 5.63 | 5.65 | 5.61 | 121,083 |
| February 19, 2026 | 5.63 | 5.61 | 5.61 | 5.63 | 5.59 | 100,071 |
| February 18, 2026 | 5.6 | 5.64 | 5.64 | 5.65 | 5.59 | 105,789 |
| February 17, 2026 | 5.57 | 5.57 | 5.57 | 5.58 | 5.53 | 92,271 |
| February 16, 2026 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 29,844 |
| February 13, 2026 | 5.51 | 5.57 | 5.57 | 5.57 | 5.5 | 141,326 |
| February 12, 2026 | 5.62 | 5.54 | 5.54 | 5.62 | 5.54 | 39,254 |
| February 11, 2026 | 5.61 | 5.59 | 5.59 | 5.65 | 5.57 | 72,298 |
| February 10, 2026 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 24,042 |
| February 09, 2026 | 5.55 | 5.57 | 5.57 | 5.57 | 5.51 | 82,232 |
| February 06, 2026 | 5.44 | 5.53 | 5.53 | 5.53 | 5.44 | 205,768 |
| February 05, 2026 | 5.49 | 5.45 | 5.45 | 5.49 | 5.43 | 43,844 |
| February 04, 2026 | 5.48 | 5.49 | 5.49 | 5.52 | 5.48 | 123,729 |
| February 03, 2026 | 5.49 | 5.48 | 5.48 | 5.49 | 5.48 | 20,542 |
| February 02, 2026 | 5.36 | 5.46 | 5.46 | 5.47 | 5.35 | 25,300 |
| January 30, 2026 | 5.39 | 5.4 | 5.4 | 5.44 | 5.38 | 227,668 |
| January 29, 2026 | 5.45 | 5.41 | 5.41 | 5.46 | 5.38 | 39,212 |
| January 28, 2026 | 5.47 | 5.5 | 5.5 | 5.5 | 5.44 | 494,438 |
| January 27, 2026 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 242,439 |
| January 26, 2026 | 5.5 | 5.48 | 5.48 | 5.5 | 5.48 | 18,919 |
| January 23, 2026 | 5.58 | 5.53 | 5.53 | 5.58 | 5.53 | 24,093 |
| January 22, 2026 | 5.57 | 5.58 | 5.58 | 5.59 | 5.56 | 180,507 |
| January 21, 2026 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 306,159 |
| January 20, 2026 | 5.43 | 5.47 | 5.47 | 5.47 | 5.41 | 233,295 |
| January 19, 2026 | 5.51 | 5.48 | 5.48 | 5.51 | 5.48 | 9,609 |
| January 16, 2026 | 5.57 | 5.55 | 5.55 | 5.57 | 5.53 | 44,980 |
| January 15, 2026 | 5.49 | 5.56 | 5.56 | 5.56 | 5.49 | 218,306 |
| 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 |