5.44
-0.069(-1.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.5 | 5.44 | 5.44 | 5.51 | 5.44 | 18,107 |
| February 19, 2026 | 5.48 | 5.51 | 5.51 | 5.52 | 5.48 | 12,070 |
| February 18, 2026 | 5.51 | 5.47 | 5.47 | 5.51 | 5.47 | 14,523 |
| February 17, 2026 | 5.58 | 5.54 | 5.54 | 5.58 | 5.54 | 5,134 |
| February 16, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.55 | 44,579 |
| February 13, 2026 | 5.56 | 5.57 | 5.57 | 5.59 | 5.55 | 19,906 |
| February 12, 2026 | 5.48 | 5.55 | 5.55 | 5.56 | 5.48 | 6,721 |
| February 11, 2026 | 5.52 | 5.53 | 5.53 | 5.54 | 5.51 | 2,729 |
| February 10, 2026 | 5.51 | 5.52 | 5.52 | 5.52 | 5.5 | 7,493 |
| February 09, 2026 | 5.53 | 5.51 | 5.51 | 5.56 | 5.51 | 17,239 |
| February 06, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.56 | 81,371 |
| February 05, 2026 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 27,245 |
| February 04, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.53 | 13,607 |
| February 03, 2026 | 5.51 | 5.56 | 5.56 | 5.58 | 5.5 | 20,613 |
| February 02, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.55 | 4,192 |
| January 30, 2026 | 5.64 | 5.61 | 5.61 | 5.64 | 5.6 | 1,825 |
| January 29, 2026 | 5.61 | 5.66 | 5.66 | 5.66 | 5.59 | 15,487 |
| January 28, 2026 | 5.54 | 5.62 | 5.62 | 5.62 | 5.54 | 14,052 |
| January 27, 2026 | 5.58 | 5.56 | 5.56 | 5.58 | 5.56 | 14,233 |
| January 26, 2026 | 5.61 | 5.59 | 5.59 | 5.62 | 5.59 | 16,467 |
| January 23, 2026 | 5.61 | 5.6 | 5.6 | 5.63 | 5.6 | 5,330 |
| January 22, 2026 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 19,499 |
| January 21, 2026 | 5.67 | 5.67 | 5.67 | 5.71 | 5.65 | 34,508 |
| January 20, 2026 | 5.67 | 5.66 | 5.66 | 5.7 | 5.66 | 101,078 |
| January 19, 2026 | 5.61 | 5.63 | 5.63 | 5.63 | 5.59 | 44,927 |
| January 16, 2026 | 5.52 | 5.53 | 5.53 | 5.54 | 5.52 | 13,109 |
| January 15, 2026 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 5,605 |
| January 14, 2026 | 5.52 | 5.55 | 5.55 | 5.55 | 5.51 | 2,524 |
| January 13, 2026 | 5.53 | 5.52 | 5.52 | 5.54 | 5.52 | 11,509 |
| January 12, 2026 | 5.56 | 5.54 | 5.54 | 5.57 | 5.54 | 11,740 |
| January 09, 2026 | 5.62 | 5.56 | 5.56 | 5.62 | 5.56 | 8,288 |
| January 08, 2026 | 5.63 | 5.65 | 5.65 | 5.65 | 5.62 | 37,587 |
| January 07, 2026 | 5.61 | 5.62 | 5.62 | 5.63 | 5.61 | 16,200 |
| January 06, 2026 | 5.62 | 5.62 | 5.62 | 5.65 | 5.61 | 34,242 |
| January 05, 2026 | 5.65 | 5.62 | 5.62 | 5.66 | 5.62 | 8,775 |
| January 02, 2026 | 5.76 | 5.69 | 5.69 | 5.76 | 5.68 | 77,435 |
| December 30, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.74 | 13,411 |
| December 29, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.78 | 7,217 |
| December 23, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.78 | 1,969 |
| December 22, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.77 | 37,794 |
| December 19, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.77 | 359,490 |
| December 18, 2025 | 5.85 | 5.79 | 5.79 | 5.85 | 5.79 | 32,823 |
| December 17, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.79 | 5,735 |
| December 16, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.8 | 7,983 |
| December 15, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.77 | 6,813 |
| December 12, 2025 | 5.76 | 5.81 | 5.81 | 5.81 | 5.74 | 23,113 |
| December 11, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.76 | 8,419 |
| December 10, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.81 | 18,650 |
| December 09, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.79 | 21,752 |
| December 08, 2025 | 5.81 | 5.81 | 5.81 | 5.82 | 5.8 | 76,430 |
| December 05, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.78 | 95,140 |
| December 04, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.8 | 19,952 |
| December 03, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.8 | 43,400 |
| December 02, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.81 | 37,209 |
| December 01, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.86 | 37,876 |
| November 28, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.85 | 25,581 |
| November 27, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.86 | 10,438 |
| November 26, 2025 | 5.91 | 5.86 | 5.86 | 5.93 | 5.86 | 277,561 |
| November 25, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.95 | 12,014 |
| November 24, 2025 | 5.99 | 6 | 6 | 6.03 | 5.98 | 65,344 |