5.04
-0.0016(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 85,179 |
| January 13, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 389,223 |
| January 12, 2026 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 147,660 |
| January 09, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 231,903 |
| January 08, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 585,722 |
| January 07, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 67,187 |
| January 06, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 73,623 |
| January 05, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 48,809 |
| January 02, 2026 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 122,182 |
| December 30, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 165,584 |
| December 29, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 213,926 |
| December 23, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 34,053 |
| December 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 86,515 |
| December 19, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 2.13M |
| December 18, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 236,363 |
| December 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 595,712 |
| December 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 255,719 |
| December 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 64,715 |
| December 12, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 330,435 |
| December 11, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 648,394 |
| December 10, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 38,831 |
| December 09, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 135,129 |
| December 08, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 149,275 |
| December 05, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 493,194 |
| December 04, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 96,658 |
| December 03, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 167,516 |
| December 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 103,174 |
| December 01, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 117,838 |
| November 28, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 53,835 |
| November 27, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 80,217 |
| November 26, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 95,711 |
| November 25, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 107,734 |
| November 24, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 35,031 |
| November 21, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 167,554 |
| November 20, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 45,417 |
| November 19, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 268,219 |
| November 18, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.03 | 100,998 |
| November 17, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 83,919 |
| November 14, 2025 | 5.01 | 5.04 | 5.04 | 5.04 | 5.01 | 208,863 |
| November 13, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 139,710 |
| November 12, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 315,948 |
| November 11, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 66,071 |
| November 10, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.08 | 527,665 |
| November 07, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 994,593 |
| November 06, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 62,875 |
| November 05, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 47,709 |
| November 04, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 205,192 |
| November 03, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 155,454 |
| October 31, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 29,642 |
| October 30, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 70,079 |
| October 29, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 72,638 |
| October 28, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 817,055 |
| October 27, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5.06 | 137,702 |
| October 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 56,648 |
| October 23, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 200,633 |
| October 22, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 51,871 |
| October 21, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 38,087 |
| October 20, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 99,054 |
| October 17, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 120,034 |
| October 16, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 218,692 |