6.07
+0.098(+1.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.97 | 6.07 | 6.07 | 6.07 | 5.95 | 30,182 |
| February 19, 2026 | 5.98 | 5.97 | 5.95 | 5.99 | 5.96 | 14,308 |
| February 18, 2026 | 5.95 | 6 | 5.98 | 6 | 5.95 | 12,202 |
| February 17, 2026 | 5.91 | 5.91 | 5.89 | 5.92 | 5.89 | 21,272 |
| February 16, 2026 | 5.94 | 5.9 | 5.88 | 5.95 | 5.9 | 37,594 |
| February 13, 2026 | 5.89 | 5.9 | 5.88 | 5.91 | 5.87 | 13,481 |
| February 12, 2026 | 5.96 | 5.92 | 5.92 | 5.99 | 5.92 | 19,833 |
| February 11, 2026 | 5.89 | 5.92 | 5.92 | 5.94 | 5.89 | 53,068 |
| February 10, 2026 | 5.87 | 5.89 | 5.89 | 5.93 | 5.87 | 140,687 |
| February 09, 2026 | 5.87 | 5.88 | 5.88 | 5.88 | 5.83 | 8,185 |
| February 06, 2026 | 5.78 | 5.87 | 5.87 | 5.87 | 5.78 | 23,092 |
| February 05, 2026 | 5.82 | 5.78 | 5.78 | 5.83 | 5.77 | 5,169 |
| February 04, 2026 | 5.87 | 5.8 | 5.8 | 5.88 | 5.8 | 9,862 |
| February 03, 2026 | 5.84 | 5.83 | 5.83 | 5.85 | 5.83 | 6,603 |
| February 02, 2026 | 5.64 | 5.76 | 5.76 | 5.77 | 5.64 | 6,521 |
| January 30, 2026 | 5.73 | 5.75 | 5.75 | 5.76 | 5.73 | 9,370 |
| January 29, 2026 | 5.82 | 5.76 | 5.76 | 5.83 | 5.76 | 57,464 |
| January 28, 2026 | 5.78 | 5.77 | 5.77 | 5.81 | 5.77 | 4,540 |
| January 27, 2026 | 5.74 | 5.75 | 5.75 | 5.75 | 5.73 | 4,114 |
| January 26, 2026 | 5.69 | 5.7 | 5.7 | 5.7 | 5.68 | 5,647 |
| January 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.7 | 1,565 |
| January 22, 2026 | 5.69 | 5.73 | 5.73 | 5.73 | 5.69 | 1,791 |
| January 21, 2026 | 5.62 | 5.67 | 5.67 | 5.67 | 5.61 | 25 |
| January 20, 2026 | 5.66 | 5.62 | 5.62 | 5.66 | 5.6 | 49,516 |
| January 19, 2026 | 5.7 | 5.71 | 5.71 | 5.71 | 5.68 | 5,017 |
| January 16, 2026 | 5.73 | 5.7 | 5.7 | 5.73 | 5.68 | 25,024 |
| January 15, 2026 | 5.68 | 5.76 | 5.76 | 5.76 | 5.68 | 7,858 |
| January 14, 2026 | 5.66 | 5.69 | 5.69 | 5.69 | 5.64 | 5,075 |
| January 13, 2026 | 5.61 | 5.64 | 5.64 | 5.73 | 5.61 | 14,006 |
| January 12, 2026 | 5.6 | 5.63 | 5.63 | 5.63 | 5.57 | 18,623 |
| January 09, 2026 | 5.56 | 5.61 | 5.61 | 5.61 | 5.56 | 28,428 |
| January 08, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 16,236 |
| January 07, 2026 | 5.6 | 5.62 | 5.62 | 5.62 | 5.6 | 5,199 |
| January 06, 2026 | 5.57 | 5.61 | 5.61 | 5.61 | 5.57 | 11,848 |
| January 05, 2026 | 5.53 | 5.55 | 5.55 | 5.58 | 5.51 | 25,259 |
| January 02, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.45 | 54,179 |
| December 30, 2025 | 5.38 | 5.4 | 5.4 | 5.41 | 5.38 | 11,833 |
| December 29, 2025 | 5.39 | 5.4 | 5.4 | 5.4 | 5.36 | 3,663 |
| December 23, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.36 | 57,386 |
| December 22, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.38 | 3,240 |
| December 19, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.33 | 58,936 |
| December 18, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.29 | 7,700 |
| December 17, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.27 | 3,321 |
| December 16, 2025 | 5.27 | 5.25 | 5.25 | 5.34 | 5.25 | 4,101 |
| December 15, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.32 | 41,915 |
| December 12, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.32 | 9,302 |
| December 11, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 15,139 |
| December 10, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 7,007 |
| December 09, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 18,647 |
| December 08, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.38 | 8,730 |
| December 05, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.42 | 16,950 |
| December 04, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.37 | 5,152 |
| December 03, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.38 | 14,894 |
| December 02, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.39 | 10,397 |
| December 01, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.4 | 11,023 |
| November 28, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.41 | 28,474 |
| November 27, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.41 | 654 |
| November 26, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.39 | 3,459 |
| November 25, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.35 | 3,566 |
| November 24, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.31 | 12,369 |