5.03
-0.0058(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 26,500 |
| January 13, 2026 | 5 | 5.03 | 5.03 | 5.04 | 5 | 87,208 |
| January 12, 2026 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 25,636 |
| January 09, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 64,607 |
| January 08, 2026 | 5 | 5.03 | 5.03 | 5.03 | 5 | 56,485 |
| January 07, 2026 | 4.97 | 5.03 | 5.03 | 5.03 | 4.97 | 113,640 |
| January 06, 2026 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 39,815 |
| January 05, 2026 | 5 | 5.01 | 5.01 | 5.01 | 5 | 27,441 |
| January 02, 2026 | 5.02 | 5 | 5 | 5.02 | 5 | 61,061 |
| December 30, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 11,475 |
| December 29, 2025 | 5 | 5 | 5 | 5 | 4.99 | 106,896 |
| December 23, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 60,139 |
| December 22, 2025 | 4.96 | 5 | 5 | 5 | 4.96 | 25,191 |
| December 19, 2025 | 4.95 | 5 | 5 | 5 | 4.95 | 32,030 |
| December 18, 2025 | 4.94 | 4.98 | 4.98 | 4.99 | 4.94 | 54,533 |
| December 17, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 235,817 |
| December 16, 2025 | 4.97 | 5 | 5 | 5 | 4.93 | 492,841 |
| December 15, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 27,566 |
| December 12, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 48,294 |
| December 11, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.93 | 113,720 |
| December 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 53,260 |
| December 09, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 59,925 |
| December 08, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 56,866 |
| December 05, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.94 | 32,433 |
| December 04, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.94 | 344,036 |
| December 03, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.95 | 69,773 |
| December 02, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 1.11M |
| December 01, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 258,369 |
| November 28, 2025 | 4.99 | 5 | 5 | 5 | 4.94 | 164,858 |
| November 27, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 78,967 |
| November 26, 2025 | 4.93 | 4.99 | 4.99 | 4.99 | 4.93 | 5,758 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.93 | 31,247 |
| November 24, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.93 | 72,291 |
| November 21, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.95 | 27,896 |
| November 20, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 36,120 |
| November 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 28,084 |
| November 18, 2025 | 4.96 | 4.95 | 4.95 | 4.99 | 4.94 | 30,053 |
| November 17, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.93 | 38,836 |
| November 14, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.95 | 24,362 |
| November 13, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.93 | 102,126 |
| November 12, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 25,994 |
| November 11, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.93 | 60,386 |
| November 10, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 44,708 |
| November 07, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.93 | 136,198 |
| November 06, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.94 | 49,186 |
| November 05, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.93 | 38,889 |
| November 04, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.93 | 45,679 |
| November 03, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.97 | 200,442 |
| October 31, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 41,134 |
| October 30, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 74,300 |
| October 29, 2025 | 4.97 | 4.99 | 4.99 | 4.99 | 4.97 | 32,295 |
| October 28, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 109,652 |
| October 27, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 122,175 |
| October 24, 2025 | 4.94 | 4.96 | 4.96 | 5.01 | 4.94 | 123,660 |
| October 23, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.94 | 23,605 |
| October 22, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.94 | 40,940 |
| October 21, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.96 | 401,357 |
| October 20, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 69,079 |
| October 17, 2025 | 4.93 | 4.93 | 4.93 | 4.96 | 4.93 | 41,083 |
| October 16, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.96 | 78,842 |