4.94
-0.128(-2.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.04 | 4.94 | 4.94 | 5.09 | 4.94 | 661,762 |
| February 19, 2026 | 5.08 | 5.07 | 5.07 | 5.19 | 4.99 | 733,489 |
| February 18, 2026 | 5 | 5.08 | 5.08 | 5.22 | 4.89 | 1.27M |
| February 17, 2026 | 5.1 | 5 | 5 | 5.13 | 5 | 652,892 |
| February 16, 2026 | 5.02 | 5.1 | 5.1 | 5.26 | 5.02 | 743,919 |
| February 13, 2026 | 5.1 | 5.22 | 5.22 | 5.31 | 4.96 | 1.26M |
| February 12, 2026 | 5.13 | 5.08 | 5.08 | 5.22 | 4.79 | 4.8M |
| February 11, 2026 | 5.92 | 5.48 | 5.48 | 5.92 | 5.48 | 1.39M |
| February 10, 2026 | 6.01 | 5.96 | 5.96 | 6.05 | 5.87 | 549,098 |
| February 09, 2026 | 6.07 | 6.03 | 6.03 | 6.18 | 6.03 | 656,163 |
| February 06, 2026 | 5.91 | 6.06 | 6.06 | 6.06 | 5.82 | 1.03M |
| February 05, 2026 | 5.88 | 5.97 | 5.97 | 6 | 5.76 | 885,277 |
| February 04, 2026 | 5.61 | 5.8 | 5.8 | 5.96 | 5.55 | 1.59M |
| February 03, 2026 | 6.13 | 5.59 | 5.59 | 6.14 | 5.58 | 1.53M |
| February 02, 2026 | 5.56 | 6.07 | 6.07 | 6.11 | 5.49 | 2M |
| January 30, 2026 | 5.63 | 5.56 | 5.56 | 5.68 | 5.5 | 826,864 |
| January 29, 2026 | 5.79 | 5.68 | 5.68 | 5.81 | 5.63 | 567,356 |
| January 28, 2026 | 5.7 | 5.75 | 5.75 | 5.82 | 5.68 | 1.05M |
| January 27, 2026 | 5.8 | 5.67 | 5.67 | 5.8 | 5.51 | 775,036 |
| January 26, 2026 | 5.6 | 5.77 | 5.77 | 5.8 | 5.55 | 829,127 |
| January 23, 2026 | 5.6 | 5.56 | 5.56 | 5.65 | 5.48 | 483,999 |
| January 22, 2026 | 5.49 | 5.56 | 5.56 | 5.65 | 5.48 | 939,142 |
| January 21, 2026 | 5.37 | 5.37 | 5.37 | 5.43 | 5.2 | 1.16M |
| January 20, 2026 | 5.68 | 5.37 | 5.37 | 5.76 | 5.37 | 1.34M |
| January 19, 2026 | 5.71 | 5.73 | 5.73 | 5.78 | 5.66 | 541,345 |
| January 16, 2026 | 5.85 | 5.85 | 5.85 | 5.89 | 5.67 | 878,139 |
| January 15, 2026 | 5.87 | 5.82 | 5.82 | 5.92 | 5.79 | 552,401 |
| January 14, 2026 | 5.86 | 5.83 | 5.83 | 5.86 | 5.71 | 649,897 |
| January 13, 2026 | 5.7 | 5.84 | 5.84 | 6.01 | 5.7 | 1.14M |
| January 12, 2026 | 5.8 | 5.68 | 5.68 | 5.81 | 5.58 | 1.22M |
| January 09, 2026 | 5.7 | 5.83 | 5.83 | 5.94 | 5.69 | 1.13M |
| January 08, 2026 | 5.71 | 5.73 | 5.73 | 5.75 | 5.57 | 858,304 |
| January 07, 2026 | 5.7 | 5.76 | 5.76 | 5.76 | 5.6 | 998,703 |
| January 06, 2026 | 5.62 | 5.67 | 5.67 | 5.7 | 5.53 | 991,137 |
| January 05, 2026 | 6 | 5.52 | 5.52 | 6.04 | 5.52 | 2M |
| January 02, 2026 | 6.09 | 5.92 | 5.92 | 6.24 | 5.86 | 1.6M |
| December 30, 2025 | 5.77 | 6.16 | 6.16 | 6.23 | 5.76 | 2.3M |
| December 29, 2025 | 5.71 | 5.77 | 5.77 | 5.84 | 5.68 | 1.08M |
| December 23, 2025 | 5.85 | 5.75 | 5.75 | 5.97 | 5.62 | 854,817 |
| December 22, 2025 | 5.81 | 5.89 | 5.89 | 5.96 | 5.72 | 1.12M |
| December 19, 2025 | 5.85 | 5.8 | 5.8 | 5.94 | 5.71 | 5.59M |
| December 18, 2025 | 5.86 | 5.83 | 5.83 | 5.9 | 5.76 | 745,218 |
| December 17, 2025 | 5.65 | 5.86 | 5.87 | 5.86 | 5.61 | 1.06M |
| December 16, 2025 | 5.69 | 5.7 | 5.7 | 5.92 | 5.66 | 1.24M |
| December 15, 2025 | 5.62 | 5.72 | 5.72 | 5.77 | 5.61 | 779,571 |
| December 12, 2025 | 5.65 | 5.64 | 5.64 | 5.73 | 5.61 | 315,700 |
| December 11, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.49 | 484,408 |
| December 10, 2025 | 5.64 | 5.6 | 5.6 | 5.71 | 5.52 | 731,611 |
| December 09, 2025 | 5.51 | 5.6 | 5.6 | 5.72 | 5.26 | 2.12M |
| December 08, 2025 | 6.03 | 5.94 | 5.94 | 6.08 | 5.84 | 1.2M |
| December 05, 2025 | 5.98 | 6.03 | 6.03 | 6.1 | 5.94 | 1.02M |
| December 04, 2025 | 6.01 | 5.95 | 5.95 | 6.2 | 5.93 | 1.24M |
| December 03, 2025 | 6 | 6 | 6 | 6.11 | 5.83 | 922,685 |
| December 02, 2025 | 5.92 | 6.01 | 6.01 | 6.07 | 5.9 | 882,646 |
| December 01, 2025 | 6.15 | 5.98 | 5.98 | 6.25 | 5.93 | 1.37M |
| November 28, 2025 | 5.87 | 6.19 | 6.19 | 6.21 | 5.86 | 637,296 |
| November 27, 2025 | 5.77 | 5.84 | 5.84 | 5.9 | 5.72 | 734,624 |
| November 26, 2025 | 5.56 | 5.71 | 5.71 | 5.72 | 5.49 | 863,772 |
| November 25, 2025 | 5.39 | 5.51 | 5.51 | 5.51 | 5.3 | 767,750 |
| November 24, 2025 | 5.4 | 5.37 | 5.37 | 5.43 | 5.28 | 1.47M |