5.12
-0.025(-0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.14 | 5.12 | 5.12 | 5.17 | 5.11 | 278,783 |
| February 19, 2026 | 5.11 | 5.15 | 5.15 | 5.17 | 5.11 | 146,108 |
| February 18, 2026 | 5.11 | 5.09 | 5.09 | 5.13 | 5.09 | 113,399 |
| February 17, 2026 | 5.15 | 5.14 | 5.14 | 5.2 | 5.13 | 110,714 |
| February 16, 2026 | 5.11 | 5.13 | 5.13 | 5.13 | 5.1 | 18,185 |
| February 13, 2026 | 5.13 | 5.1 | 5.1 | 5.15 | 5.1 | 621,640 |
| February 12, 2026 | 5.02 | 5.09 | 5.09 | 5.11 | 5.02 | 289,669 |
| February 11, 2026 | 5.01 | 5.04 | 5.04 | 5.06 | 5.01 | 115,943 |
| February 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 160,053 |
| February 09, 2026 | 5.05 | 5.01 | 5.01 | 5.07 | 5.01 | 96,343 |
| February 06, 2026 | 5.19 | 5.09 | 5.09 | 5.19 | 5.09 | 134,013 |
| February 05, 2026 | 5.1 | 5.16 | 5.16 | 5.19 | 5.1 | 545,626 |
| February 04, 2026 | 5.07 | 5.1 | 5.1 | 5.11 | 5.06 | 234,744 |
| February 03, 2026 | 5.02 | 5.07 | 5.07 | 5.07 | 5.02 | 174,386 |
| February 02, 2026 | 5.09 | 5.04 | 5.04 | 5.09 | 5.03 | 104,972 |
| January 30, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 4.99 | 512,506 |
| January 29, 2026 | 4.95 | 5.03 | 5.03 | 5.05 | 4.94 | 1.07M |
| January 28, 2026 | 4.93 | 4.98 | 4.98 | 4.98 | 4.93 | 106,935 |
| January 27, 2026 | 5.01 | 4.95 | 4.95 | 5.02 | 4.95 | 126,867 |
| January 26, 2026 | 5.06 | 5.01 | 5.01 | 5.07 | 5.01 | 77,193 |
| January 23, 2026 | 5.1 | 5.08 | 5.08 | 5.12 | 5.08 | 55,839 |
| January 22, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5.09 | 259,037 |
| January 21, 2026 | 5.18 | 5.15 | 5.15 | 5.2 | 5.14 | 271,776 |
| January 20, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.14 | 362,016 |
| January 19, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 109,743 |
| January 16, 2026 | 5.11 | 5.13 | 5.13 | 5.14 | 5.11 | 627,621 |
| January 15, 2026 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 290,321 |
| 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 |