5.11
-0.026(-0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.11 | 71,798 |
| January 13, 2026 | 5.08 | 5.1 | 5.1 | 5.11 | 5.06 | 218,015 |
| January 12, 2026 | 5.1 | 5.08 | 5.08 | 5.12 | 5.08 | 135,587 |
| January 09, 2026 | 5.12 | 5.11 | 5.11 | 5.14 | 5.1 | 49,956 |
| January 08, 2026 | 5.12 | 5.13 | 5.13 | 5.13 | 5.11 | 503,001 |
| January 07, 2026 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 44,117 |
| January 06, 2026 | 5.1 | 5.11 | 5.11 | 5.11 | 5.09 | 31,469 |
| January 05, 2026 | 5.14 | 5.1 | 5.1 | 5.15 | 5.1 | 243,385 |
| January 02, 2026 | 5.12 | 5.13 | 5.13 | 5.14 | 5.1 | 179,375 |
| December 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 31,173 |
| December 29, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 284,787 |
| December 23, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.07 | 297,703 |
| December 22, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 213,302 |
| December 19, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 113,898 |
| December 18, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.15 | 130,582 |
| December 17, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.15 | 44,589 |
| December 16, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.12 | 91,153 |
| December 15, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.1 | 147,800 |
| December 12, 2025 | 5.07 | 5.15 | 5.15 | 5.15 | 5.07 | 114,327 |
| December 11, 2025 | 5.15 | 5.1 | 5.1 | 5.15 | 5.09 | 316,719 |
| December 10, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.15 | 159,193 |
| December 09, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 159,891 |
| December 08, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 318,270 |
| December 05, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.11 | 307,481 |
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.12 | 277,804 |
| December 03, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 220,584 |
| December 02, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.17 | 127,659 |
| December 01, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.16 | 136,702 |
| November 28, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.17 | 853,589 |
| November 27, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 498,388 |
| November 26, 2025 | 5.21 | 5.18 | 5.18 | 5.23 | 5.18 | 317,340 |
| November 25, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.27 | 241,797 |
| November 24, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.31 | 140,687 |
| November 21, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.41 | 414,610 |
| November 20, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.25 | 345,458 |
| November 19, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.3 | 344,759 |
| November 18, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.3 | 680,887 |
| November 17, 2025 | 5.21 | 5.25 | 5.25 | 5.26 | 5.21 | 165,576 |
| November 14, 2025 | 5.24 | 5.22 | 5.22 | 5.29 | 5.21 | 547,496 |
| November 13, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.13 | 382,995 |
| November 12, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 76,636 |
| November 11, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 112,847 |
| November 10, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.2 | 198,260 |
| November 07, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 561,613 |
| November 06, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.2 | 859,219 |
| November 05, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.24 | 191,652 |
| November 04, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.22 | 1.04M |
| November 03, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.16 | 198,356 |
| October 31, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 92,283 |
| October 30, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.1 | 709,762 |
| October 29, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 164,431 |
| October 28, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 201,870 |
| October 27, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 123,988 |
| October 24, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 289,275 |
| October 23, 2025 | 5.24 | 5.23 | 5.23 | 5.26 | 5.22 | 489,780 |
| October 22, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 44,759 |
| October 21, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.2 | 247,759 |
| October 20, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.19 | 127,386 |
| October 17, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.25 | 708,693 |
| October 16, 2025 | 5.23 | 5.22 | 5.22 | 5.24 | 5.2 | 412,298 |
