6.02
+0.031(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.05 | 5.99 | 5.99 | 6.05 | 5.99 | 30,148 |
| January 12, 2026 | 6.03 | 6.03 | 6.03 | 6.08 | 6 | 41,746 |
| January 09, 2026 | 6.04 | 6.03 | 6.03 | 6.05 | 5.97 | 13,798 |
| January 08, 2026 | 5.99 | 6.01 | 6.01 | 6.01 | 5.95 | 30,886 |
| January 07, 2026 | 5.94 | 5.99 | 5.99 | 6 | 5.94 | 12,372 |
| January 06, 2026 | 5.95 | 5.93 | 5.93 | 5.95 | 5.86 | 214,631 |
| January 05, 2026 | 5.95 | 5.9 | 5.9 | 5.95 | 5.86 | 24,368 |
| January 02, 2026 | 5.88 | 5.89 | 5.89 | 5.94 | 5.88 | 60,200 |
| December 31, 2025 | 5.94 | 5.93 | 5.93 | 5.94 | 5.92 | 601 |
| December 30, 2025 | 5.95 | 5.93 | 5.93 | 5.96 | 5.91 | 112,116 |
| December 29, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.89 | 5,251 |
| December 24, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.81 | 220 |
| December 23, 2025 | 5.88 | 5.87 | 5.87 | 5.92 | 5.87 | 3,111 |
| December 22, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.81 | 9,028 |
| December 19, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.83 | 73,059 |
| December 18, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.84 | 23,595 |
| December 17, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.85 | 62,254 |
| December 16, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.85 | 8,403 |
| December 15, 2025 | 5.84 | 5.86 | 5.86 | 5.9 | 5.84 | 49,713 |
| December 12, 2025 | 5.83 | 5.86 | 5.86 | 5.9 | 5.83 | 2,875 |
| December 11, 2025 | 5.81 | 5.85 | 5.85 | 5.86 | 5.8 | 2,227 |
| December 10, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.77 | 44,310 |
| December 09, 2025 | 5.87 | 5.82 | 5.82 | 5.87 | 5.77 | 5,611 |
| December 08, 2025 | 5.81 | 5.82 | 5.82 | 5.9 | 5.81 | 53,547 |
| December 05, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.83 | 701 |
| December 04, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.86 | 5,313 |
| December 03, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 121,973 |
| December 02, 2025 | 5.92 | 5.9 | 5.9 | 5.94 | 5.9 | 10,361 |
| December 01, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.9 | 136,672 |
| November 28, 2025 | 6 | 5.97 | 5.97 | 6 | 5.9 | 574 |
| November 27, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.95 | 469 |
| November 26, 2025 | 6 | 5.96 | 5.96 | 6 | 5.92 | 2,642 |
| November 25, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.83 | 6,680 |
| November 24, 2025 | 5.96 | 5.88 | 5.88 | 5.96 | 5.85 | 40,612 |
| November 21, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.79 | 51,031 |
| November 20, 2025 | 5.88 | 5.87 | 5.87 | 5.89 | 5.82 | 66,099 |
| November 19, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.84 | 25,874 |
| November 18, 2025 | 5.82 | 5.86 | 5.86 | 5.89 | 5.82 | 135,023 |
| November 17, 2025 | 5.97 | 5.9 | 5.9 | 5.97 | 5.89 | 22,131 |
| November 14, 2025 | 5.97 | 5.91 | 5.91 | 5.97 | 5.9 | 12,192 |
| November 13, 2025 | 5.99 | 5.94 | 5.94 | 6.03 | 5.94 | 3,250 |
| November 12, 2025 | 6.03 | 6 | 6 | 6.06 | 5.96 | 38,665 |
| November 11, 2025 | 5.91 | 5.98 | 5.98 | 6.02 | 5.91 | 15,340 |
| November 10, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.93 | 53,431 |
| November 07, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.87 | 2,298 |
| November 06, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.9 | 2,231 |
| November 05, 2025 | 5.91 | 5.89 | 5.89 | 5.95 | 5.89 | 68,084 |
| November 04, 2025 | 5.92 | 5.9 | 5.9 | 5.97 | 5.85 | 59,843 |
| November 03, 2025 | 5.96 | 5.87 | 5.87 | 5.96 | 5.85 | 195,140 |
| October 31, 2025 | 5.85 | 5.9 | 5.9 | 5.95 | 5.85 | 53,555 |
| October 30, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.86 | 18,363 |
| October 29, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.94 | 46,705 |
| October 28, 2025 | 6.05 | 6.02 | 6.02 | 6.11 | 6.02 | 2,059 |
| October 27, 2025 | 6.13 | 6.09 | 6.09 | 6.13 | 6.07 | 2,264 |
| October 24, 2025 | 6.04 | 6.1 | 6.1 | 6.15 | 6.04 | 25,495 |
| October 23, 2025 | 6.11 | 6.07 | 6.07 | 6.11 | 6.06 | 136,803 |
| October 22, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.02 | 12,067 |
| October 21, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.04 | 22,589 |
| October 20, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 50,427 |
| October 17, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.94 | 15,743 |