5.45
-0.006(-0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.46 | 5.45 | 5.45 | 5.46 | 5.4 | 35,312 |
| February 19, 2026 | 5.47 | 5.46 | 5.46 | 5.54 | 5.41 | 92,394 |
| February 18, 2026 | 5.61 | 5.64 | 5.49 | 5.64 | 5.52 | 81,991 |
| February 17, 2026 | 5.52 | 5.62 | 5.47 | 5.62 | 5.5 | 30,072 |
| February 16, 2026 | 5.58 | 5.62 | 5.47 | 5.67 | 5.58 | 74,200 |
| February 13, 2026 | 5.52 | 5.5 | 5.35 | 5.56 | 5.49 | 65,700 |
| February 12, 2026 | 5.55 | 5.54 | 5.39 | 5.61 | 5.49 | 40,010 |
| February 11, 2026 | 5.57 | 5.52 | 5.37 | 5.64 | 5.52 | 45,730 |
| February 10, 2026 | 5.55 | 5.52 | 5.37 | 5.58 | 5.5 | 70,339 |
| February 09, 2026 | 5.58 | 5.6 | 5.45 | 5.67 | 5.53 | 42,516 |
| February 06, 2026 | 5.57 | 5.64 | 5.64 | 5.64 | 5.51 | 42,920 |
| February 05, 2026 | 5.7 | 5.57 | 5.57 | 5.72 | 5.55 | 42,481 |
| February 04, 2026 | 5.72 | 5.75 | 5.75 | 5.78 | 5.71 | 35,168 |
| February 03, 2026 | 5.66 | 5.74 | 5.74 | 5.74 | 5.64 | 33,698 |
| February 02, 2026 | 5.57 | 5.68 | 5.68 | 5.68 | 5.55 | 140,820 |
| January 30, 2026 | 5.53 | 5.52 | 5.52 | 5.57 | 5.5 | 46,317 |
| January 29, 2026 | 5.57 | 5.47 | 5.47 | 5.64 | 5.42 | 81,878 |
| January 28, 2026 | 5.4 | 5.49 | 5.49 | 5.5 | 5.4 | 22,835 |
| January 27, 2026 | 5.44 | 5.39 | 5.39 | 5.48 | 5.39 | 64,579 |
| January 26, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.44 | 80,747 |
| January 23, 2026 | 5.69 | 5.57 | 5.57 | 5.69 | 5.54 | 44,506 |
| January 22, 2026 | 5.67 | 5.74 | 5.74 | 5.76 | 5.65 | 111,069 |
| January 21, 2026 | 5.61 | 5.59 | 5.59 | 5.62 | 5.51 | 50,368 |
| January 20, 2026 | 5.6 | 5.49 | 5.49 | 5.62 | 5.45 | 22,203 |
| January 19, 2026 | 5.54 | 5.53 | 5.53 | 5.61 | 5.53 | 27,861 |
| January 16, 2026 | 5.57 | 5.62 | 5.62 | 5.62 | 5.53 | 82,582 |
| January 15, 2026 | 5.6 | 5.56 | 5.56 | 5.6 | 5.51 | 140,167 |
| January 14, 2026 | 5.65 | 5.56 | 5.56 | 5.72 | 5.54 | 103,600 |
| January 13, 2026 | 5.67 | 5.6 | 5.6 | 5.67 | 5.59 | 62,288 |
| January 12, 2026 | 5.72 | 5.7 | 5.7 | 5.73 | 5.66 | 19,197 |
| January 09, 2026 | 5.82 | 5.83 | 5.83 | 5.86 | 5.79 | 40,081 |
| January 08, 2026 | 5.82 | 5.88 | 5.88 | 5.88 | 5.82 | 33,224 |
| January 07, 2026 | 6.04 | 5.83 | 5.83 | 6.04 | 5.78 | 182,249 |
| January 06, 2026 | 5.99 | 6.05 | 6.05 | 6.06 | 5.95 | 47,318 |
| January 05, 2026 | 5.89 | 5.92 | 5.92 | 5.95 | 5.8 | 84,323 |
| January 02, 2026 | 5.85 | 5.89 | 5.89 | 5.91 | 5.8 | 48,832 |
| December 30, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 7,302 |
| December 29, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.76 | 29,772 |
| December 23, 2025 | 5.87 | 5.79 | 5.79 | 5.88 | 5.79 | 12,017 |
| December 22, 2025 | 5.88 | 5.83 | 5.83 | 5.89 | 5.82 | 59,751 |
| December 19, 2025 | 5.89 | 5.89 | 5.89 | 5.92 | 5.85 | 80,663 |
| December 18, 2025 | 5.84 | 5.91 | 5.91 | 5.91 | 5.82 | 82,434 |
| December 17, 2025 | 5.83 | 5.86 | 5.86 | 5.86 | 5.79 | 145,433 |
| December 16, 2025 | 5.79 | 5.8 | 5.8 | 5.88 | 5.77 | 250,276 |
| December 15, 2025 | 5.64 | 5.66 | 5.66 | 5.72 | 5.6 | 44,520 |
| December 12, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.56 | 42,446 |
| December 11, 2025 | 5.5 | 5.57 | 5.57 | 5.59 | 5.49 | 50,977 |
| December 10, 2025 | 5.46 | 5.48 | 5.48 | 5.54 | 5.45 | 78,713 |
| December 09, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.48 | 70,700 |
| December 08, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.58 | 36,636 |
| December 05, 2025 | 5.63 | 5.65 | 5.65 | 5.7 | 5.62 | 97,773 |
| December 04, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.61 | 21,830 |
| December 03, 2025 | 5.63 | 5.59 | 5.59 | 5.67 | 5.54 | 51,491 |
| December 02, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 136,913 |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.59 | 52,033 |
| November 28, 2025 | 5.65 | 5.73 | 5.73 | 5.73 | 5.63 | 76,692 |
| November 27, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.5 | 27,071 |
| November 26, 2025 | 5.37 | 5.52 | 5.52 | 5.53 | 5.29 | 101,159 |
| November 25, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.26 | 179,027 |
| November 24, 2025 | 5.39 | 5.53 | 5.53 | 5.55 | 5.39 | 52,512 |