5.04
-0.002(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 112,885 |
| February 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 44,609 |
| February 18, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 137,140 |
| February 17, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 43,636 |
| February 16, 2026 | 5.02 | 5.04 | 5.04 | 5.04 | 5.02 | 100,210 |
| February 13, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 4.99 | 95,413 |
| February 12, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 75,183 |
| February 11, 2026 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 238,639 |
| February 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 89,666 |
| February 09, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 113,874 |
| February 06, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 1.03M |
| February 05, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 647,047 |
| February 04, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 5.03 | 369,530 |
| February 03, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 63,596 |
| February 02, 2026 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 77,352 |
| January 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 89,101 |
| January 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 41,522 |
| January 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 267,967 |
| January 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 37,880 |
| January 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 145,037 |
| January 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 58,545 |
| January 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 439,104 |
| January 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 106,790 |
| January 20, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 45,961 |
| January 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 120,751 |
| January 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 201,198 |
| January 15, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 117,300 |
| January 14, 2026 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 72,607 |
| January 13, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 319,646 |
| January 12, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 92,401 |
| January 09, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 232,603 |
| January 08, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 407,333 |
| January 07, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 65,496 |
| January 06, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 18,408 |
| January 05, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 114,106 |
| January 02, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 145,523 |
| December 30, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 51,376 |
| December 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 967,056 |
| December 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 56,729 |
| December 22, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 42,500 |
| December 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 69,363 |
| December 18, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 51,862 |
| December 17, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 93,893 |
| December 16, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 67,945 |
| December 15, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 63,039 |
| December 12, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 72,831 |
| December 11, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 57,229 |
| December 10, 2025 | 5.06 | 5.07 | 5.01 | 5.08 | 5.06 | 414,970 |
| December 09, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.07 | 66,106 |
| December 08, 2025 | 5.08 | 5.07 | 5.01 | 5.08 | 5.07 | 103,627 |
| December 05, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 200,017 |
| December 04, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 231,510 |
| December 03, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 50,397 |
| December 02, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 40,315 |
| December 01, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 208,830 |
| November 28, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 68,705 |
| November 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 57,377 |
| November 26, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 99,077 |
| November 25, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 125,891 |
| November 24, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 42,249 |