6.00
+0.015(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.99 | 6 | 6 | 6 | 5.97 | 52,361 |
| February 19, 2026 | 5.93 | 5.98 | 5.98 | 6 | 5.92 | 85,676 |
| February 18, 2026 | 5.96 | 5.96 | 5.96 | 5.98 | 5.92 | 45,261 |
| February 17, 2026 | 6 | 6 | 6 | 6.02 | 5.97 | 62,161 |
| February 16, 2026 | 5.98 | 5.99 | 5.99 | 6.01 | 5.97 | 53,666 |
| February 13, 2026 | 5.86 | 5.97 | 5.97 | 5.97 | 5.86 | 19,340 |
| February 12, 2026 | 5.83 | 5.87 | 5.87 | 5.9 | 5.82 | 45,023 |
| February 11, 2026 | 5.77 | 5.83 | 5.83 | 5.83 | 5.76 | 32,980 |
| February 10, 2026 | 5.68 | 5.75 | 5.75 | 5.75 | 5.68 | 15,004 |
| February 09, 2026 | 5.67 | 5.66 | 5.66 | 5.68 | 5.63 | 22,945 |
| February 06, 2026 | 5.69 | 5.69 | 5.69 | 5.71 | 5.68 | 42,740 |
| February 05, 2026 | 5.67 | 5.64 | 5.64 | 5.68 | 5.64 | 54,742 |
| February 04, 2026 | 5.61 | 5.66 | 5.66 | 5.7 | 5.61 | 117,476 |
| February 03, 2026 | 5.54 | 5.6 | 5.6 | 5.61 | 5.53 | 37,111 |
| February 02, 2026 | 5.54 | 5.53 | 5.53 | 5.58 | 5.53 | 90,163 |
| January 30, 2026 | 5.51 | 5.5 | 5.5 | 5.53 | 5.5 | 19,140 |
| January 29, 2026 | 5.49 | 5.5 | 5.5 | 5.52 | 5.48 | 36,162 |
| January 28, 2026 | 5.47 | 5.5 | 5.5 | 5.5 | 5.45 | 235,993 |
| January 27, 2026 | 5.48 | 5.47 | 5.47 | 5.57 | 5.45 | 82,003 |
| January 26, 2026 | 5.45 | 5.46 | 5.46 | 5.5 | 5.45 | 30,996 |
| January 23, 2026 | 5.5 | 5.49 | 5.49 | 5.5 | 5.48 | 15,617 |
| January 22, 2026 | 5.51 | 5.5 | 5.5 | 5.53 | 5.5 | 72,286 |
| January 21, 2026 | 5.47 | 5.48 | 5.48 | 5.49 | 5.46 | 3,137 |
| January 20, 2026 | 5.53 | 5.45 | 5.45 | 5.53 | 5.45 | 155,148 |
| January 19, 2026 | 5.55 | 5.54 | 5.54 | 5.56 | 5.52 | 52,416 |
| January 16, 2026 | 5.52 | 5.52 | 5.52 | 5.54 | 5.49 | 72,653 |
| January 15, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.48 | 62,488 |
| January 14, 2026 | 5.45 | 5.46 | 5.46 | 5.47 | 5.42 | 32,918 |
| January 13, 2026 | 5.41 | 5.39 | 5.39 | 5.42 | 5.39 | 22,297 |
| January 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.4 | 21,257 |
| January 09, 2026 | 5.41 | 5.41 | 5.41 | 5.45 | 5.41 | 33,366 |
| January 08, 2026 | 5.35 | 5.41 | 5.41 | 5.41 | 5.35 | 73,341 |
| January 07, 2026 | 5.44 | 5.38 | 5.38 | 5.44 | 5.38 | 19,671 |
| January 06, 2026 | 5.4 | 5.41 | 5.41 | 5.43 | 5.39 | 56,090 |
| January 05, 2026 | 5.45 | 5.37 | 5.37 | 5.46 | 5.37 | 62,328 |
| January 02, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.39 | 52,326 |
| December 30, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 16,267 |
| December 29, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.36 | 67,174 |
| December 23, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.34 | 70,430 |
| December 22, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.3 | 22,847 |
| December 19, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 35,510 |
| December 18, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.36 | 62,262 |
| December 17, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.34 | 26,815 |
| December 16, 2025 | 5.4 | 5.34 | 5.34 | 5.4 | 5.34 | 11,683 |
| December 15, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.38 | 25,858 |
| December 12, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.36 | 17,728 |
| December 11, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 23,119 |
| December 10, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 10,670 |
| December 09, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.4 | 25,182 |
| December 08, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.41 | 13,619 |
| December 05, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 3,752 |
| December 04, 2025 | 5.44 | 5.47 | 5.47 | 5.47 | 5.44 | 14,046 |
| December 03, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.44 | 11,625 |
| December 02, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 75,510 |
| December 01, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.52 | 23,359 |
| November 28, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.54 | 22,274 |
| November 27, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.54 | 49,313 |
| November 26, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.49 | 9,200 |
| November 25, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 5,833 |
| November 24, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.46 | 25,461 |